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 (%)
Jul 29, 2022 0.4620 0.4747 0.4501 0.4611 298,889 +0.00(+0.24%)
Jul 28, 2022 0.4500 0.4660 0.4500 0.4600 143,878 +0.01(+1.59%)
Jul 27, 2022 0.4592 0.4750 0.4510 0.4528 124,029 +0.00(+0.62%)
Jul 26, 2022 0.4600 0.4771 0.4401 0.4500 257,151 -0.02(-4.28%)
Jul 25, 2022 0.4249 0.4850 0.4249 0.4701 662,933 +0.03(+6.82%)
Jul 22, 2022 0.4119 0.4500 0.4102 0.4401 341,195 +0.01(+2.83%)
Jul 21, 2022 0.4100 0.4282 0.4002 0.4280 247,205 +0.01(+3.26%)
Jul 20, 2022 0.3800 0.4193 0.3800 0.4145 815,919 +0.02(+6.17%)
Jul 19, 2022 0.4000 0.4170 0.3600 0.3904 600,482 -0.01(-2.62%)
Jul 18, 2022 0.4172 0.4172 0.3950 0.4009 219,281 +0.00(+0.25%)
Jul 15, 2022 0.3999 0.4100 0.3900 0.3999 176,292 +0.00(+0.23%)
Jul 14, 2022 0.3970 0.4080 0.3849 0.3990 155,680 -0.01(-2.13%)
Jul 13, 2022 0.3896 0.4100 0.3800 0.4077 567,665 +0.02(+4.57%)
Jul 12, 2022 0.4000 0.4063 0.3750 0.3899 310,293 -0.01(-1.96%)
Jul 11, 2022 0.4100 0.4100 0.3830 0.3977 203,425 -0.00(-0.60%)
Jul 08, 2022 0.4030 0.4089 0.3901 0.4001 190,359 +0.00(+0.53%)
Jul 07, 2022 0.3962 0.4070 0.3900 0.3980 228,714 +0.00(+0.48%)
Jul 06, 2022 0.4050 0.4100 0.3950 0.3961 167,816 -0.01(-2.05%)
Jul 05, 2022 0.4100 0.4197 0.3870 0.4044 332,905 -0.01(-1.37%)
Jul 01, 2022 0.3990 0.4199 0.3950 0.4100 286,082 +0.01(+1.51%)
Jun 30, 2022 0.3997 0.4039 0.3870 0.4039 244,023 +0.01(+2.25%)
Jun 29, 2022 0.4020 0.4020 0.3910 0.3950 308,202 -0.01(-1.62%)
Jun 28, 2022 0.4010 0.4199 0.4010 0.4015 148,579 -0.00(-0.72%)
Jun 27, 2022 0.4120 0.4240 0.4001 0.4044 190,703 -0.01(-1.37%)
Jun 24, 2022 0.4100 0.4200 0.4000 0.4100 185,381 -0.00(-0.49%)
Jun 23, 2022 0.4300 0.4300 0.4006 0.4120 316,395 +0.00(+0.51%)
Jun 22, 2022 0.4279 0.4279 0.4000 0.4099 205,460 -0.01(-2.40%)
Jun 21, 2022 0.4250 0.4299 0.4100 0.4200 435,387 -0.01(-2.30%)
Jun 17, 2022 0.3900 0.4299 0.3900 0.4299 438,258 +0.04(+9.39%)
Jun 16, 2022 0.4238 0.4238 0.3800 0.3930 318,052 -0.01(-2.41%)
Jun 15, 2022 0.3900 0.4134 0.3881 0.4027 293,163 +0.01(+3.02%)
Jun 14, 2022 0.3936 0.4134 0.3903 0.3909 275,902 +0.00(+0.00%)
Jun 13, 2022 0.3900 0.4063 0.3862 0.3909 364,335 -0.02(-3.74%)
Jun 10, 2022 0.4120 0.4200 0.3906 0.4061 308,124 -0.01(-1.22%)
Jun 09, 2022 0.4000 0.4279 0.4000 0.4111 330,645 +0.01(+1.26%)
Jun 08, 2022 0.3833 0.4090 0.3831 0.4060 306,455 +0.03(+6.84%)
Jun 07, 2022 0.4200 0.4200 0.3800 0.3800 332,192 -0.03(-6.17%)
Jun 06, 2022 0.4100 0.4289 0.4050 0.4050 193,700 -0.02(-4.68%)
Jun 03, 2022 0.4298 0.4298 0.4120 0.4249 151,163 +0.00(+0.33%)
Jun 02, 2022 0.4320 0.4320 0.4050 0.4235 258,225 +0.00(+0.95%)
Jun 01, 2022 0.4100 0.4261 0.4065 0.4195 134,723 +0.02(+4.77%)
May 31, 2022 0.4480 0.4480 0.4004 0.4004 196,199 -0.03(-5.92%)
May 27, 2022 0.4300 0.4300 0.4150 0.4256 139,750 +0.01(+1.33%)
May 26, 2022 0.4174 0.4300 0.4102 0.4200 187,792 -0.01(-1.18%)
May 25, 2022 0.4170 0.4270 0.4015 0.4250 80,050 +0.01(+2.29%)
May 24, 2022 0.4276 0.4379 0.4000 0.4155 116,838 -0.02(-4.35%)
May 23, 2022 0.4500 0.4500 0.4130 0.4344 184,019 +0.01(+2.21%)
May 20, 2022 0.4500 0.4500 0.4150 0.4250 270,803 -0.02(-3.85%)
May 19, 2022 0.4000 0.4450 0.3900 0.4420 349,367 +0.04(+10.09%)
May 18, 2022 0.4200 0.4389 0.4015 0.4015 322,688 -0.02(-4.40%)
May 17, 2022 0.4243 0.4470 0.4102 0.4200 456,614 +0.01(+2.94%)
May 16, 2022 0.3952 0.4379 0.3900 0.4080 936,446 +0.03(+7.37%)
May 13, 2022 0.3600 0.3900 0.3600 0.3800 294,281 +0.03(+7.04%)
May 12, 2022 0.3700 0.3700 0.3430 0.3550 201,998 -0.01(-1.39%)
May 11, 2022 0.3685 0.3886 0.3430 0.3600 443,583 -0.01(-2.76%)
May 10, 2022 0.3670 0.3750 0.3511 0.3702 309,335 +0.03(+8.34%)
May 09, 2022 0.3700 0.3899 0.3415 0.3417 845,549 -0.03(-8.88%)
May 06, 2022 0.4100 0.4100 0.3700 0.3750 789,315 -0.03(-6.25%)
May 05, 2022 0.4220 0.4220 0.3951 0.4000 166,327 -0.02(-4.60%)
May 04, 2022 0.4260 0.4328 0.3981 0.4193 268,188 +0.01(+1.77%)
May 03, 2022 0.4024 0.4449 0.4024 0.4120 296,966 +0.01(+1.35%)
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.