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 29, 2023 0.3550 0.3739 0.3501 0.3689 120,040 +0.01(+2.76%)
Sep 28, 2023 0.3650 0.3800 0.3590 0.3590 214,318 -0.00(-0.80%)
Sep 27, 2023 0.3600 0.3769 0.3600 0.3619 45,669 +0.00(+0.53%)
Sep 26, 2023 0.3600 0.3743 0.3600 0.3600 18,959 -0.00(-0.41%)
Sep 25, 2023 0.3650 0.3722 0.3615 0.3615 55,694 -0.01(-2.32%)
Sep 22, 2023 0.3700 0.3799 0.3700 0.3701 87,759 -0.01(-2.61%)
Sep 21, 2023 0.3783 0.3830 0.3549 0.3800 45,956 +0.01(+2.70%)
Sep 20, 2023 0.3619 0.3800 0.3619 0.3700 35,907 +0.01(+1.45%)
Sep 19, 2023 0.3520 0.3813 0.3520 0.3647 87,696 -0.01(-1.78%)
Sep 18, 2023 0.3871 0.3950 0.3700 0.3713 133,170 -0.02(-6.00%)
Sep 15, 2023 0.3825 0.3950 0.3703 0.3950 198,958 +0.01(+3.27%)
Sep 14, 2023 0.3701 0.3872 0.3701 0.3825 52,305 +0.01(+3.38%)
Sep 13, 2023 0.3800 0.3935 0.3700 0.3700 79,136 -0.01(-3.01%)
Sep 12, 2023 0.3900 0.3950 0.3809 0.3815 69,595 -0.01(-2.68%)
Sep 11, 2023 0.4000 0.4000 0.3920 0.3920 84,364 +0.00(+0.36%)
Sep 08, 2023 0.4075 0.4199 0.3890 0.3906 99,467 -0.02(-5.49%)
Sep 07, 2023 0.4153 0.4200 0.4040 0.4133 137,896 -0.01(-1.36%)
Sep 06, 2023 0.4269 0.4300 0.4007 0.4190 217,044 -0.01(-1.41%)
Sep 05, 2023 0.4300 0.4305 0.4101 0.4250 74,754 -0.01(-1.16%)
Sep 01, 2023 0.4300 0.4400 0.4300 0.4300 111,491 +0.00(+0.00%)
Aug 31, 2023 0.4400 0.4450 0.4300 0.4300 119,653 -0.00(-0.60%)
Aug 30, 2023 0.4300 0.4400 0.4235 0.4326 119,614 +0.01(+1.41%)
Aug 29, 2023 0.4200 0.4390 0.4000 0.4266 127,822 -0.01(-1.41%)
Aug 28, 2023 0.4108 0.4480 0.4108 0.4327 173,128 +0.02(+5.25%)
Aug 25, 2023 0.4111 0.4295 0.4108 0.4111 105,386 -0.02(-3.84%)
Aug 24, 2023 0.4330 0.4330 0.4110 0.4275 27,547 +0.01(+3.21%)
Aug 23, 2023 0.4160 0.4332 0.4101 0.4142 73,582 -0.01(-1.38%)
Aug 22, 2023 0.4100 0.4300 0.4102 0.4200 117,337 -0.00(-0.71%)
Aug 21, 2023 0.4300 0.4352 0.4204 0.4230 158,733 -0.01(-1.63%)
Aug 18, 2023 0.4300 0.4400 0.4300 0.4300 87,775 -0.00(-1.04%)
Aug 17, 2023 0.4400 0.4489 0.4301 0.4345 60,866 -0.01(-2.36%)
Aug 16, 2023 0.4383 0.4495 0.4331 0.4450 63,162 -0.00(-0.98%)
Aug 15, 2023 0.4440 0.4580 0.4311 0.4494 154,141 -0.00(-0.11%)
Aug 14, 2023 0.4473 0.4580 0.4400 0.4499 95,481 -0.00(-0.27%)
Aug 11, 2023 0.4700 0.4700 0.4377 0.4511 154,014 -0.01(-2.57%)
Aug 10, 2023 0.4800 0.4800 0.4404 0.4630 277,218 -0.01(-1.70%)
Aug 09, 2023 0.4300 0.4790 0.4300 0.4710 513,592 +0.04(+9.03%)
Aug 08, 2023 0.4010 0.4395 0.4010 0.4320 308,442 +0.02(+5.99%)
Aug 07, 2023 0.4110 0.4195 0.4031 0.4076 42,592 -0.00(-0.92%)
Aug 04, 2023 0.4060 0.4190 0.4010 0.4114 189,546 +0.01(+2.64%)
Aug 03, 2023 0.4170 0.4208 0.4008 0.4008 144,215 -0.02(-5.02%)
Aug 02, 2023 0.4200 0.4294 0.4109 0.4220 188,608 +0.00(+0.72%)
Aug 01, 2023 0.4484 0.4495 0.4116 0.4190 162,769 -0.01(-2.78%)
Jul 31, 2023 0.4100 0.4383 0.4087 0.4310 372,348 +0.01(+3.36%)
Jul 28, 2023 0.4057 0.4200 0.4057 0.4170 136,456 +0.01(+2.79%)
Jul 27, 2023 0.4404 0.4450 0.4000 0.4057 400,421 -0.04(-8.95%)
Jul 26, 2023 0.4300 0.4590 0.4300 0.4456 282,546 +0.02(+3.63%)
Jul 25, 2023 0.4650 0.4698 0.4200 0.4300 400,818 -0.02(-3.37%)
Jul 24, 2023 0.4200 0.4743 0.4200 0.4450 1,106,142 +0.03(+8.30%)
Jul 21, 2023 0.3750 0.4398 0.3747 0.4109 957,996 +0.04(+10.28%)
Jul 20, 2023 0.3555 0.3750 0.3555 0.3726 271,726 +0.01(+3.50%)
Jul 19, 2023 0.3590 0.3649 0.3558 0.3600 94,090 +0.00(+0.00%)
Jul 18, 2023 0.3500 0.3600 0.3411 0.3600 165,197 +0.01(+3.15%)
Jul 17, 2023 0.3487 0.3690 0.3404 0.3490 534,021 +0.02(+6.21%)
Jul 14, 2023 0.3360 0.3386 0.3260 0.3286 149,339 -0.01(-2.20%)
Jul 13, 2023 0.3400 0.3400 0.3297 0.3360 243,735 -0.01(-2.01%)
Jul 12, 2023 0.3380 0.3490 0.3380 0.3429 126,439 +0.01(+2.08%)
Jul 11, 2023 0.3502 0.3550 0.3200 0.3359 253,117 -0.02(-4.57%)
Jul 10, 2023 0.3490 0.3696 0.3448 0.3520 339,658 +0.01(+2.03%)
Jul 07, 2023 0.3230 0.3489 0.3220 0.3450 176,382 +0.02(+5.63%)
Jul 06, 2023 0.3400 0.3400 0.3206 0.3266 155,101 -0.01(-2.30%)
Jul 05, 2023 0.3050 0.3395 0.3000 0.3343 479,290 +0.03(+9.53%)
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.