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 (%)
Aug 30, 2019 0.6450 0.6750 0.6410 0.6650 26,300 +0.03(+3.92%)
Aug 29, 2019 0.6400 0.6800 0.6301 0.6399 49,968 -0.03(-4.06%)
Aug 28, 2019 0.6679 0.6679 0.6400 0.6670 19,147 +0.01(+1.58%)
Aug 27, 2019 0.6680 0.6680 0.6279 0.6566 63,885 -0.00(-0.56%)
Aug 26, 2019 0.6495 0.6668 0.6400 0.6603 28,932 +0.01(+1.66%)
Aug 23, 2019 0.6700 0.6750 0.6420 0.6495 62,500 -0.04(-5.73%)
Aug 22, 2019 0.6640 0.6900 0.6640 0.6890 11,217 +0.02(+2.68%)
Aug 21, 2019 0.7000 0.7050 0.6420 0.6710 51,769 -0.03(-4.82%)
Aug 20, 2019 0.6600 0.7050 0.6506 0.7050 18,033 +0.02(+3.52%)
Aug 19, 2019 0.6507 0.6900 0.6507 0.6810 5,711 +0.03(+4.21%)
Aug 16, 2019 0.7027 0.7050 0.6507 0.6535 46,100 -0.04(-5.29%)
Aug 15, 2019 0.7329 0.7900 0.6501 0.6900 107,976 -0.08(-9.99%)
Aug 14, 2019 0.7942 0.7942 0.7150 0.7666 57,346 -0.02(-2.72%)
Aug 13, 2019 0.8000 0.8000 0.7200 0.7880 36,496 +0.00(+0.20%)
Aug 12, 2019 0.7500 0.7901 0.6750 0.7864 294,724 +0.06(+7.71%)
Aug 09, 2019 0.7290 0.7500 0.7001 0.7301 86,800 +0.02(+2.95%)
Aug 08, 2019 0.7290 0.7400 0.6650 0.7092 43,667 +0.01(+2.15%)
Aug 07, 2019 0.7500 0.7500 0.6600 0.6943 52,330 -0.03(-3.57%)
Aug 06, 2019 0.7026 0.7500 0.6720 0.7200 32,919 -0.01(-1.25%)
Aug 05, 2019 0.7500 0.7500 0.6400 0.7291 173,523 -0.02(-2.09%)
Aug 02, 2019 0.7553 0.8000 0.7270 0.7447 30,700 +0.02(+2.34%)
Aug 01, 2019 0.7200 0.8000 0.7180 0.7277 62,798 +0.00(+0.37%)
Jul 31, 2019 0.7500 0.8000 0.7234 0.7250 116,554 -0.03(-3.33%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7500 38,814 +0.00(+0.00%)
Jul 29, 2019 0.7500 0.7500 0.6600 0.7500 68,724 -0.02(-2.13%)
Jul 26, 2019 0.6400 0.7800 0.6400 0.7663 161,000 +0.10(+14.37%)
Jul 25, 2019 0.6128 0.6800 0.6128 0.6700 67,983 +0.05(+8.24%)
Jul 24, 2019 0.6170 0.6190 0.6000 0.6190 3,065 -0.01(-1.73%)
Jul 23, 2019 0.6200 0.6440 0.6000 0.6299 28,612 -0.01(-2.19%)
Jul 22, 2019 0.6208 0.6440 0.6208 0.6440 9,709 +0.00(+0.12%)
Jul 19, 2019 0.6260 0.6440 0.6201 0.6432 11,000 -0.00(-0.12%)
Jul 18, 2019 0.6320 0.6440 0.6200 0.6440 23,555 +0.00(+0.63%)
Jul 17, 2019 0.6370 0.6400 0.6020 0.6400 21,497 +0.00(+0.00%)
Jul 16, 2019 0.6320 0.6400 0.6190 0.6400 18,077 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6400 0.6190 0.6400 14,929 +0.02(+3.39%)
Jul 12, 2019 0.6158 0.6440 0.6150 0.6190 30,700 -0.03(-3.88%)
Jul 11, 2019 0.6000 0.6440 0.6000 0.6440 56,729 +0.03(+5.57%)
Jul 10, 2019 0.5800 0.6100 0.5700 0.6100 17,340 +0.04(+7.02%)
Jul 09, 2019 0.5800 0.5887 0.5700 0.5700 5,899 -0.01(-1.72%)
Jul 08, 2019 0.5872 0.5890 0.5700 0.5800 19,353 +0.01(+1.75%)
Jul 05, 2019 0.5800 0.5900 0.5700 0.5700 11,100 -0.02(-3.39%)
Jul 03, 2019 0.6250 0.6250 0.5850 0.5900 42,700 -0.02(-3.28%)
Jul 02, 2019 0.5904 0.6100 0.5893 0.6100 16,117 +0.05(+8.48%)
Jul 01, 2019 0.5880 0.6090 0.5600 0.5623 38,213 +0.00(+0.41%)
Jun 28, 2019 0.5600 0.5900 0.5500 0.5600 51,800 -0.00(-0.18%)
Jun 27, 2019 0.5480 0.5700 0.5410 0.5610 17,904 -0.00(-0.09%)
Jun 26, 2019 0.5260 0.5640 0.5260 0.5615 14,231 +0.01(+2.13%)
Jun 25, 2019 0.5700 0.5700 0.5400 0.5498 18,715 -0.02(-3.53%)
Jun 24, 2019 0.5500 0.5700 0.5300 0.5699 38,008 +0.11(+23.27%)
Jun 21, 2019 0.5800 0.5800 0.4623 0.4623 22,300 -0.10(-18.32%)
Jun 20, 2019 0.5800 0.5850 0.5660 0.5660 27,560 +0.00(+0.00%)
Jun 19, 2019 0.5840 0.5900 0.5650 0.5660 17,264 -0.02(-3.15%)
Jun 18, 2019 0.5600 0.5900 0.5600 0.5844 18,429 +0.02(+3.43%)
Jun 17, 2019 0.5900 0.5900 0.5610 0.5650 12,342 -0.03(-4.24%)
Jun 14, 2019 0.5565 0.5900 0.5560 0.5900 51,300 +0.00(+0.00%)
Jun 13, 2019 0.5520 0.5900 0.5520 0.5900 51,899 +0.02(+3.15%)
Jun 12, 2019 0.5606 0.5800 0.5234 0.5720 109,081 +0.01(+1.58%)
Jun 11, 2019 0.5900 0.5900 0.5600 0.5631 24,551 -0.01(-1.21%)
Jun 10, 2019 0.6000 0.6000 0.5639 0.5700 17,459 -0.02(-3.39%)
Jun 07, 2019 0.5580 0.6000 0.5580 0.5900 85,600 +0.02(+3.51%)
Jun 06, 2019 0.5699 0.5979 0.5101 0.5700 85,446 -0.03(-5.00%)
Jun 05, 2019 0.6200 0.6200 0.5660 0.6000 47,932 -0.01(-1.64%)
Jun 04, 2019 0.6240 0.6240 0.5660 0.6100 42,649 +0.01(+2.13%)
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.