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 (%)
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%)
Sep 02, 2014 1.570 1.570 1.480 1.500 63,551 -0.03(-1.96%)
Aug 29, 2014 1.570 1.530 1.530 1.530 6,600 +0.00(+0.00%)
Aug 28, 2014 1.490 1.570 1.470 1.530 34,145 -0.01(-0.97%)
Aug 27, 2014 1.430 1.590 1.430 1.545 31,091 +0.05(+3.69%)
Aug 26, 2014 1.470 1.560 1.360 1.490 36,252 -0.01(-0.67%)
Aug 25, 2014 1.510 1.510 1.430 1.500 7,695 +0.00(+0.00%)
Aug 22, 2014 1.510 1.520 1.440 1.500 18,196 +0.01(+0.67%)
Aug 21, 2014 1.450 1.490 1.380 1.490 11,600 +0.00(+0.00%)
Aug 20, 2014 1.458 1.490 1.210 1.490 38,534 -0.02(-1.32%)
Aug 19, 2014 1.530 1.560 1.530 1.510 22,939 +0.01(+0.67%)
Aug 18, 2014 1.500 1.530 1.490 1.500 6,776 +0.01(+0.67%)
Aug 15, 2014 1.530 1.540 1.470 1.490 4,100 -0.04(-2.61%)
Aug 14, 2014 1.460 1.530 1.460 1.530 2,225 +0.01(+0.66%)
Aug 13, 2014 1.600 1.530 1.460 1.520 2,719 -0.01(-0.65%)
Aug 12, 2014 1.490 1.530 1.420 1.530 53,967 +0.07(+4.79%)
Aug 11, 2014 1.510 1.530 1.370 1.460 45,372 -0.07(-4.58%)
Aug 08, 2014 1.500 1.530 1.490 1.530 65,102 +0.00(+0.00%)
Aug 07, 2014 1.640 1.800 1.520 1.530 23,271 -0.16(-9.31%)
Aug 06, 2014 1.600 1.760 1.584 1.687 11,511 +0.03(+1.63%)
Aug 05, 2014 1.530 1.750 1.530 1.660 26,950 +0.06(+3.75%)
Aug 04, 2014 1.510 1.660 1.500 1.600 14,910 +0.09(+5.96%)
Aug 01, 2014 1.500 1.560 1.500 1.510 4,349 -0.01(-0.66%)
Jul 31, 2014 1.590 1.590 1.500 1.520 7,938 -0.02(-1.30%)
Jul 30, 2014 1.500 1.560 1.500 1.540 6,031 +0.04(+2.67%)
Jul 29, 2014 1.500 1.550 1.500 1.500 40,229 +0.00(+0.33%)
Jul 28, 2014 1.510 1.530 1.430 1.495 13,610 -0.08(-5.38%)
Jul 25, 2014 1.460 1.580 1.460 1.580 18,240 +0.06(+3.95%)
Jul 24, 2014 1.490 1.750 1.440 1.520 47,044 +0.06(+4.11%)
Jul 23, 2014 1.510 1.520 1.420 1.460 52,861 -0.08(-5.19%)
Jul 22, 2014 1.500 1.627 1.500 1.540 23,946 +0.07(+4.76%)
Jul 21, 2014 1.530 1.587 1.470 1.470 31,116 -0.12(-7.55%)
Jul 18, 2014 1.620 1.627 1.540 1.590 31,138 -0.05(-3.05%)
Jul 17, 2014 1.600 1.680 1.550 1.640 7,750 -0.04(-2.38%)
Jul 16, 2014 1.700 1.700 1.610 1.680 11,775 +0.03(+1.82%)
Jul 15, 2014 1.530 1.650 1.530 1.650 4,727 +0.13(+8.55%)
Jul 14, 2014 1.520 1.590 1.390 1.520 130,571 +0.07(+4.83%)
Jul 11, 2014 1.400 1.560 1.400 1.450 17,939 +0.02(+1.40%)
Jul 10, 2014 1.520 1.520 1.430 1.430 3,675 -0.03(-2.05%)
Jul 09, 2014 1.480 1.480 1.420 1.460 6,176 +0.00(+0.00%)
Jul 08, 2014 1.500 1.500 1.450 1.460 9,424 -0.02(-1.35%)
Jul 07, 2014 1.595 1.600 1.480 1.480 17,067 -0.12(-7.50%)
Jul 03, 2014 1.480 1.600 1.600 1.600 14,900 +0.13(+8.84%)
Jul 02, 2014 1.450 1.480 1.390 1.470 11,458 -0.02(-1.34%)
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.