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

U S Antimony Corp (NY: UAMY )

0.3296 -0.0004 (-0.12%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Oct 31, 2023 0.3386 0.3480 0.3300 0.3387 101,907 -0.00(-0.35%)
Oct 30, 2023 0.3336 0.3600 0.3289 0.3399 91,924 -0.01(-2.72%)
Oct 27, 2023 0.3359 0.3498 0.3359 0.3494 86,703 -0.00(-0.11%)
Oct 26, 2023 0.3500 0.3600 0.3302 0.3498 114,313 -0.00(-0.03%)
Oct 25, 2023 0.3509 0.3590 0.3247 0.3499 91,077 +0.00(+0.55%)
Oct 24, 2023 0.3100 0.3535 0.3100 0.3480 108,528 +0.04(+11.54%)
Oct 23, 2023 0.3424 0.3511 0.3120 0.3120 238,529 -0.03(-9.28%)
Oct 20, 2023 0.3473 0.3498 0.3360 0.3439 139,290 -0.01(-1.74%)
Oct 19, 2023 0.3460 0.3539 0.3460 0.3500 37,252 -0.00(-1.27%)
Oct 18, 2023 0.3500 0.3671 0.3460 0.3545 104,121 +0.00(+0.91%)
Oct 17, 2023 0.3460 0.3690 0.3460 0.3513 114,070 +0.01(+1.53%)
Oct 16, 2023 0.3542 0.3598 0.3460 0.3460 74,172 +0.00(+0.00%)
Oct 13, 2023 0.3463 0.3550 0.3460 0.3460 111,345 -0.00(-1.14%)
Oct 12, 2023 0.3550 0.3593 0.3460 0.3500 123,233 +0.00(+1.16%)
Oct 11, 2023 0.3475 0.3691 0.3460 0.3460 77,651 -0.01(-1.42%)
Oct 10, 2023 0.3471 0.3695 0.3461 0.3510 83,270 -0.01(-2.85%)
Oct 09, 2023 0.3465 0.3692 0.3460 0.3613 83,243 +0.01(+2.24%)
Oct 06, 2023 0.3550 0.3699 0.3460 0.3534 155,541 +0.01(+1.99%)
Oct 05, 2023 0.3598 0.3700 0.3461 0.3465 31,572 -0.01(-4.10%)
Oct 04, 2023 0.3500 0.3688 0.3460 0.3613 47,795 +0.02(+4.42%)
Oct 03, 2023 0.3500 0.3650 0.3460 0.3460 173,955 -0.02(-6.49%)
Oct 02, 2023 0.3562 0.3700 0.3500 0.3700 52,473 +0.00(+0.30%)
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%)
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.