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

U S Antimony Corp (NY: UAMY )

0.3051 -0.0349 (-10.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2014 1.760 1.880 1.670 1.820 17,136 +0.02(+1.04%)
Mar 28, 2014 1.840 1.850 1.770 1.801 22,613 -0.04(-2.11%)
Mar 27, 2014 1.830 1.880 1.800 1.840 29,032 +0.04(+2.22%)
Mar 26, 2014 1.750 1.820 1.720 1.800 19,213 -0.01(-0.55%)
Mar 25, 2014 1.780 1.810 1.720 1.810 17,276 +0.00(+0.00%)
Mar 24, 2014 1.790 1.810 1.755 1.810 14,703 -0.02(-1.09%)
Mar 21, 2014 1.760 1.830 1.760 1.830 20,721 -0.03(-1.61%)
Mar 20, 2014 1.800 1.900 1.760 1.860 22,911 +0.05(+2.76%)
Mar 19, 2014 1.730 1.840 1.730 1.810 8,215 +0.06(+3.43%)
Mar 18, 2014 1.820 1.860 1.720 1.750 40,813 -0.11(-5.91%)
Mar 17, 2014 1.860 1.950 1.850 1.860 28,614 -0.01(-0.53%)
Mar 14, 2014 1.870 1.870 1.870 1.870 4,827 +0.02(+1.08%)
Mar 13, 2014 1.880 1.880 1.840 1.850 2,115 -0.03(-1.60%)
Mar 12, 2014 1.870 1.880 1.860 1.880 3,962 +0.01(+0.53%)
Mar 11, 2014 1.870 1.880 1.790 1.870 31,595 -0.02(-1.06%)
Mar 10, 2014 1.890 1.900 1.830 1.890 12,922 -0.01(-0.53%)
Mar 07, 2014 1.910 1.910 1.899 1.900 5,884 -0.01(-0.52%)
Mar 06, 2014 1.920 1.920 1.890 1.910 10,758 +0.01(+0.53%)
Mar 05, 2014 1.830 1.920 1.750 1.900 21,078 +0.04(+2.15%)
Mar 04, 2014 1.850 1.900 1.810 1.860 15,673 +0.05(+2.76%)
Mar 03, 2014 1.870 1.895 1.750 1.810 39,770 -0.10(-5.24%)
Feb 28, 2014 1.850 1.920 1.850 1.910 8,817 +0.05(+2.69%)
Feb 27, 2014 1.860 1.900 1.790 1.860 71,803 -0.03(-1.59%)
Feb 26, 2014 1.890 1.910 1.790 1.890 43,569 +0.00(+0.00%)
Feb 25, 2014 1.870 1.900 1.830 1.890 43,312 -0.01(-0.53%)
Feb 24, 2014 1.900 1.940 1.843 1.900 54,568 +0.00(+0.00%)
Feb 21, 2014 1.850 1.940 1.850 1.900 54,961 -0.01(-0.52%)
Feb 20, 2014 1.850 1.950 1.850 1.910 42,751 +0.01(+0.53%)
Feb 19, 2014 1.890 1.930 1.850 1.900 30,851 +0.01(+0.53%)
Feb 18, 2014 1.950 1.950 1.850 1.890 42,839 -0.06(-3.08%)
Feb 14, 2014 1.910 1.950 1.950 1.950 11,300 +0.03(+1.56%)
Feb 13, 2014 1.912 1.960 1.900 1.920 3,290 -0.02(-1.03%)
Feb 12, 2014 1.950 1.950 1.810 1.940 16,775 -0.01(-0.51%)
Feb 11, 2014 1.990 2.000 1.900 1.950 7,760 +0.01(+0.52%)
Feb 10, 2014 1.910 1.960 1.800 1.940 15,495 -0.01(-0.51%)
Feb 07, 2014 1.910 1.950 1.900 1.950 13,080 +0.00(+0.00%)
Feb 06, 2014 2.049 2.049 1.910 1.950 26,874 -0.08(-3.94%)
Feb 05, 2014 1.970 2.030 1.830 2.030 74,081 +0.05(+2.53%)
Feb 04, 2014 2.060 2.060 1.950 1.980 16,377 -0.02(-1.00%)
Feb 03, 2014 2.050 2.051 1.980 2.000 6,670 -0.07(-3.38%)
Jan 31, 2014 2.040 2.080 1.970 2.070 33,297 +0.02(+0.97%)
Jan 30, 2014 2.000 2.090 1.990 2.050 11,484 +0.06(+3.02%)
Jan 29, 2014 2.080 2.090 1.960 1.990 23,280 -0.11(-5.24%)
Jan 28, 2014 2.090 2.130 1.990 2.100 15,943 +0.08(+3.96%)
Jan 27, 2014 1.960 2.200 1.960 2.020 39,253 +0.07(+3.59%)
Jan 24, 2014 2.050 2.050 1.950 1.950 88,412 -0.09(-4.41%)
Jan 23, 2014 2.110 2.110 2.030 2.040 14,803 -0.02(-0.97%)
Jan 22, 2014 2.050 2.140 2.030 2.060 81,199 -0.01(-0.48%)
Jan 21, 2014 2.120 2.180 2.050 2.070 49,621 -0.08(-3.72%)
Jan 17, 2014 2.140 2.150 2.150 2.150 75,300 +0.05(+2.38%)
Jan 16, 2014 2.030 2.250 1.980 2.100 80,676 +0.07(+3.45%)
Jan 15, 2014 1.970 2.070 1.950 2.030 84,050 +0.05(+2.53%)
Jan 14, 2014 2.000 2.030 1.970 1.980 24,756 -0.03(-1.49%)
Jan 13, 2014 2.010 2.050 1.970 2.010 54,125 -0.01(-0.50%)
Jan 10, 2014 2.050 2.062 2.020 2.020 14,264 -0.08(-3.81%)
Jan 09, 2014 2.040 2.120 2.030 2.100 83,322 +0.09(+4.48%)
Jan 08, 2014 2.050 2.050 2.010 2.010 28,799 -0.02(-0.99%)
Jan 07, 2014 1.961 2.050 1.960 2.030 23,325 +0.03(+1.50%)
Jan 06, 2014 1.970 2.050 1.930 2.000 31,427 +0.01(+0.50%)
Jan 03, 2014 1.920 2.050 1.920 1.990 36,253 +0.08(+4.19%)
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.