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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 0.2650 0.2950 0.2550 0.2900 1,148,584 +0.05(+18.95%)
Sep 29, 2020 0.2899 0.3000 0.2288 0.2438 2,027,625 -0.05(-15.90%)
Sep 28, 2020 0.3150 0.3200 0.2800 0.2899 330,304 -0.01(-3.37%)
Sep 25, 2020 0.3350 0.3390 0.3000 0.3000 639,600 -0.01(-3.29%)
Sep 24, 2020 0.4300 0.4598 0.3100 0.3102 955,445 -0.12(-27.34%)
Sep 23, 2020 0.4841 0.4841 0.4240 0.4269 102,227 -0.03(-7.42%)
Sep 22, 2020 0.4508 0.4771 0.4508 0.4611 16,632 +0.00(+0.04%)
Sep 21, 2020 0.4800 0.4800 0.4508 0.4609 38,465 -0.02(-3.60%)
Sep 18, 2020 0.4900 0.4900 0.4750 0.4781 16,300 -0.00(-0.40%)
Sep 17, 2020 0.4700 0.4900 0.4650 0.4800 23,872 +0.01(+2.70%)
Sep 16, 2020 0.5000 0.5000 0.4650 0.4674 51,580 -0.02(-4.02%)
Sep 15, 2020 0.4600 0.4900 0.4600 0.4870 10,945 -0.00(-0.61%)
Sep 14, 2020 0.4600 0.4900 0.4600 0.4900 31,922 +0.01(+1.03%)
Sep 11, 2020 0.4880 0.4900 0.4800 0.4850 10,200 -0.01(-1.02%)
Sep 10, 2020 0.5000 0.5046 0.4700 0.4900 29,217 +0.00(+0.02%)
Sep 09, 2020 0.5099 0.5099 0.4770 0.4899 12,371 -0.01(-2.02%)
Sep 08, 2020 0.5000 0.5049 0.4800 0.5000 54,810 +0.01(+2.04%)
Sep 04, 2020 0.5000 0.5050 0.4554 0.4900 30,400 +0.01(+1.62%)
Sep 03, 2020 0.5000 0.5120 0.4700 0.4822 44,296 -0.02(-4.25%)
Sep 02, 2020 0.5400 0.5400 0.4696 0.5036 23,913 +0.00(+0.12%)
Sep 01, 2020 0.5350 0.5400 0.4690 0.5030 61,415 +0.00(+0.76%)
Aug 31, 2020 0.4450 0.5450 0.4450 0.4992 229,165 +0.01(+1.88%)
Aug 28, 2020 0.4700 0.4900 0.4410 0.4900 64,900 +0.02(+5.24%)
Aug 27, 2020 0.4550 0.4900 0.4476 0.4656 85,125 +0.02(+5.63%)
Aug 26, 2020 0.4420 0.4500 0.4301 0.4408 30,200 +0.01(+1.26%)
Aug 25, 2020 0.4306 0.4400 0.4210 0.4353 16,082 -0.01(-1.74%)
Aug 24, 2020 0.4800 0.4800 0.4200 0.4430 64,910 -0.03(-6.42%)
Aug 21, 2020 0.5000 0.5090 0.4408 0.4734 71,200 -0.02(-4.50%)
Aug 20, 2020 0.5133 0.5200 0.4852 0.4957 16,908 -0.00(-0.32%)
Aug 19, 2020 0.4850 0.5170 0.4850 0.4973 39,049 -0.00(-0.54%)
Aug 18, 2020 0.4800 0.5100 0.4800 0.5000 66,301 +0.00(+0.77%)
Aug 17, 2020 0.4960 0.5200 0.4800 0.4962 56,970 +0.02(+3.92%)
Aug 14, 2020 0.4902 0.4940 0.4703 0.4775 28,300 -0.01(-2.67%)
Aug 13, 2020 0.5200 0.5200 0.4800 0.4906 38,249 -0.01(-1.84%)
Aug 12, 2020 0.5051 0.5300 0.4822 0.4998 54,209 -0.01(-2.17%)
Aug 11, 2020 0.4947 0.5300 0.4701 0.5109 37,497 +0.00(+0.18%)
Aug 10, 2020 0.4700 0.5100 0.4700 0.5100 45,200 +0.02(+3.60%)
Aug 07, 2020 0.4840 0.5050 0.4600 0.4923 72,500 -0.01(-1.54%)
Aug 06, 2020 0.5000 0.5000 0.4740 0.5000 87,498 +0.01(+2.04%)
Aug 05, 2020 0.5000 0.5000 0.4500 0.4900 77,930 +0.02(+5.38%)
Aug 04, 2020 0.4290 0.4886 0.4053 0.4650 192,542 +0.05(+11.40%)
Aug 03, 2020 0.4450 0.4450 0.4100 0.4174 32,074 +0.02(+4.32%)
Jul 31, 2020 0.4100 0.4100 0.3800 0.4001 64,300 -0.01(-3.29%)
Jul 30, 2020 0.4400 0.4400 0.4100 0.4137 100,864 -0.04(-8.07%)
Jul 29, 2020 0.4000 0.4500 0.3950 0.4500 69,420 +0.03(+7.89%)
Jul 28, 2020 0.4100 0.4200 0.3814 0.4171 308,975 +0.00(+0.31%)
Jul 27, 2020 0.4610 0.4610 0.4050 0.4158 221,779 -0.02(-3.86%)
Jul 24, 2020 0.4566 0.4566 0.4200 0.4325 35,800 -0.00(-0.55%)
Jul 23, 2020 0.4500 0.4670 0.4200 0.4349 194,811 -0.02(-5.44%)
Jul 22, 2020 0.4200 0.4949 0.4104 0.4599 242,845 +0.04(+9.50%)
Jul 21, 2020 0.4520 0.4520 0.4145 0.4200 39,058 -0.02(-4.39%)
Jul 20, 2020 0.4400 0.4750 0.4370 0.4393 27,255 -0.01(-3.20%)
Jul 17, 2020 0.4721 0.4721 0.4300 0.4538 34,700 +0.00(+0.91%)
Jul 16, 2020 0.4442 0.4600 0.4422 0.4497 24,090 -0.01(-2.26%)
Jul 15, 2020 0.4530 0.4749 0.4350 0.4601 55,502 -0.01(-1.48%)
Jul 14, 2020 0.4750 0.4750 0.4440 0.4670 27,121 +0.00(+0.43%)
Jul 13, 2020 0.4663 0.4800 0.4500 0.4650 29,251 -0.00(-0.28%)
Jul 10, 2020 0.4673 0.4700 0.4500 0.4663 27,000 -0.01(-1.62%)
Jul 09, 2020 0.4546 0.4800 0.4500 0.4740 29,529 -0.02(-3.27%)
Jul 08, 2020 0.4975 0.4975 0.4500 0.4900 47,564 -0.01(-1.41%)
Jul 07, 2020 0.4970 0.4975 0.4650 0.4970 38,592 +0.00(+0.26%)
Jul 06, 2020 0.4755 0.5030 0.4755 0.4957 98,397 +0.02(+4.34%)
Jul 02, 2020 0.4980 0.5090 0.4600 0.4751 36,200 -0.01(-2.44%)
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.