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 (%)
Dec 31, 2015 0.2300 0.2884 0.2884 0.2884 99,200 +0.04(+15.36%)
Dec 30, 2015 0.2301 0.2600 0.2000 0.2500 102,659 +0.01(+4.12%)
Dec 29, 2015 0.2300 0.2600 0.2300 0.2401 69,767 -0.00(-0.21%)
Dec 28, 2015 0.2600 0.2600 0.2300 0.2406 103,651 -0.02(-9.21%)
Dec 24, 2015 0.2700 0.2650 0.2650 0.2650 8,400 +0.00(+0.00%)
Dec 23, 2015 0.2500 0.2799 0.2400 0.2650 90,169 +0.01(+5.54%)
Dec 22, 2015 0.2800 0.2880 0.2501 0.2511 65,721 -0.03(-9.61%)
Dec 21, 2015 0.3201 0.3300 0.2850 0.2778 61,624 -0.06(-18.29%)
Dec 18, 2015 0.3200 0.3400 0.2800 0.3400 65,409 +0.02(+5.72%)
Dec 17, 2015 0.3201 0.3390 0.3200 0.3216 27,046 -0.01(-2.55%)
Dec 16, 2015 0.3399 0.3400 0.3101 0.3300 34,248 -0.01(-2.94%)
Dec 15, 2015 0.3100 0.3550 0.3100 0.3400 8,852 +0.03(+9.68%)
Dec 14, 2015 0.3590 0.3600 0.3100 0.3100 66,612 -0.04(-11.43%)
Dec 11, 2015 0.3395 0.3590 0.3389 0.3500 4,248 -0.01(-2.64%)
Dec 10, 2015 0.3400 0.3690 0.3400 0.3595 2,701 +0.04(+12.34%)
Dec 09, 2015 0.3102 0.3200 0.3000 0.3200 26,966 -0.01(-3.03%)
Dec 08, 2015 0.3300 0.3699 0.3146 0.3300 12,695 -0.01(-3.51%)
Dec 07, 2015 0.3800 0.3800 0.3420 0.3420 40,984 -0.04(-10.00%)
Dec 04, 2015 0.3300 0.3800 0.3150 0.3800 62,255 +0.05(+16.92%)
Dec 03, 2015 0.3306 0.3306 0.3250 0.3250 6,026 -0.03(-7.20%)
Dec 02, 2015 0.3300 0.3502 0.3300 0.3502 3,600 +0.01(+3.00%)
Dec 01, 2015 0.3675 0.3675 0.3300 0.3400 1,731 -0.01(-2.86%)
Nov 30, 2015 0.3800 0.4100 0.3399 0.3500 97,643 -0.03(-7.89%)
Nov 25, 2015 0.3800 0.4000 0.3800 0.3800 13 +0.00(+0.00%)
Nov 24, 2015 0.3700 0.3800 0.3500 0.3800 95,438 +0.00(+0.00%)
Nov 23, 2015 0.3800 0.4100 0.3600 0.3800 35,947 +0.01(+3.83%)
Nov 20, 2015 0.3700 0.3740 0.3600 0.3660 24,205 -0.01(-3.68%)
Nov 19, 2015 0.3800 0.3800 0.3500 0.3800 17,108 +0.04(+11.93%)
Nov 18, 2015 0.3800 0.3800 0.3395 0.3395 10,768 -0.03(-7.69%)
Nov 17, 2015 0.3600 0.3900 0.3400 0.3678 82,396 +0.01(+3.61%)
Nov 16, 2015 0.3450 0.3550 0.3286 0.3550 17,710 +0.01(+2.90%)
Nov 13, 2015 0.3200 0.3450 0.3200 0.3450 18,113 +0.04(+15.00%)
Nov 12, 2015 0.3448 0.3500 0.3000 0.3000 47,535 -0.03(-9.09%)
Nov 11, 2015 0.3020 0.3490 0.3020 0.3300 44,600 +0.05(+17.86%)
Nov 10, 2015 0.3400 0.3500 0.2800 0.2800 231,414 -0.04(-12.50%)
Nov 09, 2015 0.3400 0.3500 0.3000 0.3200 19,661 -0.01(-3.03%)
Nov 06, 2015 0.3500 0.3500 0.3000 0.3300 52,364 -0.02(-5.71%)
Nov 05, 2015 0.3500 0.3500 0.3400 0.3500 17,591 +0.00(+0.00%)
Nov 04, 2015 0.3500 0.3500 0.3394 0.3500 31,200 +0.03(+8.02%)
Nov 03, 2015 0.3500 0.3500 0.3200 0.3240 61,326 -0.01(-3.83%)
Nov 02, 2015 0.3160 0.3500 0.3160 0.3369 77,635 +0.04(+12.30%)
Oct 30, 2015 0.2999 0.3000 0.2899 0.3000 13,763 +0.00(+0.00%)
Oct 29, 2015 0.3300 0.3300 0.2895 0.3000 123,146 -0.03(-9.06%)
Oct 28, 2015 0.3350 0.3399 0.3260 0.3299 173,698 -0.02(-4.38%)
Oct 27, 2015 0.3870 0.3890 0.3450 0.3450 14,510 -0.01(-1.43%)
Oct 26, 2015 0.3420 0.3504 0.3300 0.3500 74,257 +0.01(+2.97%)
Oct 23, 2015 0.3500 0.3760 0.3300 0.3399 177,373 -0.01(-2.89%)
Oct 22, 2015 0.3900 0.3980 0.3300 0.3500 126,164 -0.04(-10.26%)
Oct 21, 2015 0.4160 0.4180 0.3900 0.3900 2,802 -0.01(-2.28%)
Oct 20, 2015 0.4225 0.4225 0.3650 0.3991 28,449 -0.03(-7.19%)
Oct 19, 2015 0.4200 0.4300 0.4200 0.4300 57,139 +0.08(+22.86%)
Oct 16, 2015 0.4000 0.4002 0.3500 0.3500 16,586 -0.07(-15.87%)
Oct 15, 2015 0.4200 0.4200 0.3862 0.4160 60,058 +0.02(+4.00%)
Oct 14, 2015 0.4000 0.4200 0.3998 0.4000 9,748 -0.01(-2.44%)
Oct 12, 2015 0.4200 0.4200 0.3800 0.4100 100 +0.00(+0.00%)
Oct 09, 2015 0.4200 0.4200 0.3700 0.4100 19,468 -0.01(-2.38%)
Oct 08, 2015 0.4064 0.4200 0.3860 0.4200 19,782 +0.05(+14.25%)
Oct 07, 2015 0.4200 0.4600 0.3676 0.3676 42,295 -0.06(-13.83%)
Oct 06, 2015 0.3400 0.4480 0.3080 0.4266 179,247 +0.10(+29.27%)
Oct 05, 2015 0.3300 0.3400 0.3200 0.3300 66,172 +0.00(+0.00%)
Oct 02, 2015 0.3100 0.3350 0.3100 0.3300 20,700 +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.