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 (%)
Nov 28, 2014 1.020 1.020 0.9100 0.9100 5,000 -0.06(-6.19%)
Nov 26, 2014 0.9600 0.9700 0.9700 0.9700 9,700 +0.02(+2.11%)
Nov 25, 2014 1.010 1.010 0.9000 0.9500 28,190 -0.02(-1.65%)
Nov 24, 2014 1.000 1.000 0.9659 0.9659 33,839 -0.02(-2.43%)
Nov 21, 2014 0.9800 1.070 0.8205 0.9900 86,503 +0.04(+4.21%)
Nov 20, 2014 0.9300 0.9600 0.8500 0.9500 52,095 +0.02(+2.15%)
Nov 19, 2014 0.9800 1.010 0.9100 0.9300 80,815 -0.05(-5.10%)
Nov 18, 2014 1.060 1.060 0.9800 0.9800 49,344 -0.07(-6.67%)
Nov 17, 2014 1.060 1.090 1.030 1.050 12,045 -0.04(-3.67%)
Nov 14, 2014 1.110 1.110 1.080 1.090 29,039 -0.02(-1.80%)
Nov 13, 2014 1.130 1.131 1.110 1.110 1,510 -0.06(-5.13%)
Nov 12, 2014 1.110 1.170 1.110 1.170 50,755 +0.06(+5.41%)
Nov 11, 2014 1.080 1.170 1.070 1.110 27,712 +0.06(+5.71%)
Nov 10, 2014 1.050 1.060 1.020 1.050 7,431 -0.02(-1.87%)
Nov 07, 2014 1.020 1.120 1.020 1.070 5,136 +0.01(+0.94%)
Nov 06, 2014 1.104 1.120 1.030 1.060 6,754 -0.05(-4.50%)
Nov 05, 2014 1.030 1.130 1.030 1.110 9,489 +0.08(+7.77%)
Nov 04, 2014 1.120 1.160 1.030 1.030 6,738 -0.06(-5.50%)
Nov 03, 2014 1.080 1.110 1.070 1.090 18,606 -0.01(-0.91%)
Oct 31, 2014 1.087 1.110 1.050 1.100 22,330 +0.01(+0.92%)
Oct 30, 2014 1.090 1.120 1.090 1.090 5,800 +0.01(+0.52%)
Oct 29, 2014 1.100 1.130 1.084 1.084 22,414 +0.02(+2.30%)
Oct 28, 2014 1.080 1.150 1.030 1.060 50,539 -0.04(-3.48%)
Oct 27, 2014 1.100 1.070 1.070 1.098 34,559 +0.03(+2.64%)
Oct 24, 2014 1.100 1.110 1.070 1.070 56,495 -0.08(-6.96%)
Oct 23, 2014 1.190 1.190 1.070 1.150 25,780 +0.01(+0.88%)
Oct 22, 2014 1.100 1.180 1.090 1.140 20,355 +0.01(+0.88%)
Oct 21, 2014 1.150 1.200 1.100 1.130 40,025 +0.03(+2.73%)
Oct 20, 2014 1.180 1.180 1.060 1.100 24,074 -0.04(-3.51%)
Oct 17, 2014 0.9800 1.140 0.9800 1.140 120,342 +0.20(+21.28%)
Oct 16, 2014 0.9700 1.000 0.9400 0.9400 25,416 -0.03(-3.09%)
Oct 15, 2014 1.060 1.060 0.9700 0.9700 36,189 -0.08(-7.62%)
Oct 14, 2014 1.050 1.100 1.050 1.050 42,359 -0.01(-0.94%)
Oct 13, 2014 1.050 1.090 1.050 1.060 2,645 +0.02(+1.92%)
Oct 10, 2014 1.020 1.060 1.020 1.040 42,421 +0.02(+1.96%)
Oct 09, 2014 1.037 1.037 1.000 1.020 39,393 +0.02(+2.00%)
Oct 08, 2014 1.030 1.070 1.000 1.000 13,061 -0.02(-1.96%)
Oct 07, 2014 1.050 1.060 1.000 1.020 56,274 -0.04(-3.77%)
Oct 06, 2014 1.120 1.130 1.060 1.060 84,483 -0.09(-7.83%)
Oct 03, 2014 1.150 1.200 1.140 1.150 57,940 -0.01(-0.86%)
Oct 02, 2014 1.270 1.296 1.140 1.160 24,365 -0.12(-9.38%)
Oct 01, 2014 1.290 1.350 1.270 1.280 13,438 +0.01(+0.79%)
Sep 30, 2014 1.410 1.460 1.270 1.270 18,942 -0.20(-13.61%)
Sep 29, 2014 1.470 1.470 1.400 1.470 2,037 +0.04(+2.80%)
Sep 26, 2014 1.470 1.470 1.400 1.430 12,834 -0.03(-1.72%)
Sep 25, 2014 1.450 1.470 1.400 1.455 49,790 -0.01(-1.02%)
Sep 24, 2014 1.420 1.470 1.400 1.470 40,278 +0.04(+2.80%)
Sep 23, 2014 1.490 1.500 1.410 1.430 62,793 -0.04(-2.72%)
Sep 22, 2014 1.482 1.500 1.450 1.470 61,452 -0.03(-2.00%)
Sep 19, 2014 1.490 1.500 1.450 1.500 525,088 +0.04(+2.74%)
Sep 18, 2014 1.410 1.500 1.400 1.460 111,165 +0.00(+0.00%)
Sep 17, 2014 1.280 1.500 1.270 1.460 99,050 +0.18(+14.06%)
Sep 16, 2014 1.178 1.340 1.100 1.280 93,841 +0.08(+6.67%)
Sep 15, 2014 1.230 1.230 1.090 1.200 105,013 +0.02(+1.69%)
Sep 12, 2014 1.190 1.280 1.150 1.180 69,283 +0.02(+1.72%)
Sep 11, 2014 1.300 1.320 1.150 1.160 182,585 -0.03(-2.52%)
Sep 10, 2014 1.330 1.420 1.190 1.190 49,327 -0.18(-13.14%)
Sep 09, 2014 1.440 1.440 1.360 1.370 91,191 -0.11(-7.43%)
Sep 08, 2014 1.440 1.499 1.350 1.480 85,063 +0.00(+0.00%)
Sep 05, 2014 1.474 1.500 1.474 1.480 12,871 +0.00(+0.00%)
Sep 04, 2014 1.640 1.650 1.550 1.480 47,884 -0.02(-1.33%)
Sep 03, 2014 1.480 1.560 1.450 1.500 50,971 +0.00(+0.00%)
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.