Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Antimony Corp (NY: UAMY )

0.2505 -0.0096 (-3.69%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 0.6500 0.6500 0.6300 0.6500 14,519 -0.01(-1.52%)
Jul 30, 2015 0.6600 0.6600 0.6400 0.6600 8,325 +0.00(+0.00%)
Jul 29, 2015 0.6499 0.6800 0.6405 0.6600 25,921 +0.03(+4.76%)
Jul 28, 2015 0.6199 0.6780 0.6199 0.6300 3,630 -0.06(-9.35%)
Jul 27, 2015 0.6799 0.6950 0.6750 0.6950 8,940 +0.03(+5.30%)
Jul 24, 2015 0.7299 0.7300 0.6120 0.6600 24,077 -0.01(-1.79%)
Jul 22, 2015 0.7500 0.6720 0.6720 0.6720 1,100 -0.08(-10.40%)
Jul 21, 2015 0.7500 0.7500 0.7500 0.7500 2,100 +0.00(+0.00%)
Jul 20, 2015 0.7500 0.7500 0.6701 0.7500 3,134 +0.01(+1.35%)
Jul 17, 2015 0.7316 0.7400 0.6495 0.7400 4,504 +0.00(+0.00%)
Jul 16, 2015 0.7000 0.7400 0.6700 0.7400 1,914 +0.06(+8.82%)
Jul 15, 2015 0.6899 0.6899 0.6800 0.6800 2,613 -0.02(-2.86%)
Jul 14, 2015 0.6600 0.7000 0.6500 0.7000 8,024 +0.04(+6.06%)
Jul 13, 2015 0.6200 0.6600 0.6200 0.6600 956 +0.00(+0.00%)
Jul 10, 2015 0.6500 0.6600 0.6100 0.6600 8,320 +0.01(+1.54%)
Jul 09, 2015 0.6500 0.7200 0.6100 0.6500 5,472 -0.03(-3.99%)
Jul 08, 2015 0.7200 0.7401 0.6100 0.6770 14,629 -0.02(-3.15%)
Jul 07, 2015 0.7900 0.7900 0.6000 0.6990 32,875 -0.11(-13.70%)
Jul 06, 2015 0.7700 0.8270 0.7700 0.8100 17,758 +0.09(+12.50%)
Jul 02, 2015 0.7200 0.7200 0.7200 0.7200 2,400 -0.02(-2.70%)
Jul 01, 2015 0.7116 0.7700 0.7116 0.7400 23,223 +0.06(+8.82%)
Jun 30, 2015 0.6800 0.7200 0.6600 0.6800 18,717 -0.02(-2.86%)
Jun 29, 2015 0.8500 0.8500 0.6601 0.7000 33,466 -0.16(-18.60%)
Jun 26, 2015 0.6700 0.8900 0.6700 0.8600 58,108 +0.19(+28.36%)
Jun 25, 2015 0.6700 0.6700 0.6500 0.6700 4,007 -0.01(-0.74%)
Jun 24, 2015 0.6500 0.6750 0.6500 0.6750 24,250 -0.01(-2.17%)
Jun 23, 2015 0.6700 0.6900 0.6200 0.6900 26,925 +0.00(+0.00%)
Jun 22, 2015 0.6900 0.6980 0.6800 0.6900 2,007 -0.01(-1.43%)
Jun 19, 2015 0.6900 0.7097 0.6700 0.7000 13,736 +0.01(+1.45%)
Jun 18, 2015 0.7100 0.7100 0.6900 0.6900 3,659 -0.02(-2.82%)
Jun 17, 2015 0.6601 0.7100 0.6600 0.7100 22,711 +0.05(+7.58%)
Jun 16, 2015 0.7100 0.7200 0.6200 0.6600 72,178 -0.07(-9.59%)
Jun 15, 2015 0.8000 0.8000 0.7000 0.7300 46,127 -0.07(-8.75%)
Jun 12, 2015 0.7900 0.8700 0.7800 0.8000 34,648 +0.01(+1.27%)
Jun 11, 2015 0.8433 0.8500 0.7500 0.7900 21,185 -0.05(-5.96%)
Jun 10, 2015 0.8999 0.9000 0.8400 0.8401 20,441 +0.00(+0.01%)
Jun 09, 2015 0.6500 0.9300 0.6101 0.8400 145,937 +0.19(+29.23%)
Jun 08, 2015 0.6800 0.6800 0.5210 0.6500 394,172 +0.04(+6.56%)
Jun 05, 2015 0.6500 0.6699 0.5600 0.6100 157,753 -0.07(-10.29%)
Jun 04, 2015 0.6600 0.6800 0.6499 0.6800 68,238 +0.01(+1.49%)
Jun 03, 2015 0.6700 0.6900 0.5800 0.6700 257,241 +0.00(+0.00%)
Jun 02, 2015 0.8001 0.8199 0.6300 0.6700 121,389 -0.15(-18.65%)
Jun 01, 2015 0.8100 0.8236 0.8000 0.8236 4,025 +0.01(+1.68%)
May 29, 2015 0.8600 0.8600 0.8000 0.8100 2,669 -0.01(-1.22%)
May 28, 2015 0.8800 0.9000 0.8100 0.8200 29,129 -0.06(-6.82%)
May 27, 2015 0.9000 0.9199 0.8600 0.8800 25,710 -0.01(-1.12%)
May 26, 2015 0.9700 0.9700 0.8311 0.8900 63,159 -0.10(-10.10%)
May 22, 2015 1.020 0.9900 0.9900 0.9900 33,800 -0.03(-2.94%)
May 21, 2015 1.070 1.190 1.020 1.020 32,399 -0.04(-3.77%)
May 20, 2015 1.040 1.061 1.006 1.060 10,687 +0.04(+3.92%)
May 19, 2015 1.100 1.180 0.9203 1.020 74,149 -0.14(-12.43%)
May 18, 2015 1.260 1.260 1.160 1.165 22,218 -0.08(-6.06%)
May 15, 2015 1.170 1.240 1.150 1.240 36,911 +0.11(+9.73%)
May 14, 2015 1.150 1.170 1.050 1.130 22,891 -0.02(-1.74%)
May 13, 2015 1.147 1.150 1.130 1.150 7,702 +0.00(+0.00%)
May 12, 2015 1.180 1.181 1.120 1.150 109,947 -0.01(-0.86%)
May 11, 2015 1.240 1.300 1.160 1.160 60,727 +0.01(+0.73%)
May 08, 2015 1.158 1.200 1.150 1.152 25,835 -0.03(-2.41%)
May 07, 2015 1.200 1.220 1.160 1.180 20,943 -0.07(-5.60%)
May 06, 2015 1.150 1.300 1.150 1.250 66,307 +0.06(+5.04%)
May 05, 2015 1.120 1.240 1.120 1.190 228,100 +0.07(+6.25%)
May 04, 2015 1.120 1.150 1.090 1.120 21,035 -0.04(-3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.