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

U S Antimony Corp (NY: UAMY )

0.2460 +0.0322 (+15.06%)
Official Closing Price Updated: 6:30 PM EDT, May 15, 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 (%)
May 31, 2017 0.4400 0.4600 0.4400 0.4580 34,578 +0.01(+2.48%)
May 30, 2017 0.4201 0.4500 0.4200 0.4469 9,651 +0.01(+1.57%)
May 26, 2017 0.4200 0.4443 0.4200 0.4400 36,663 +0.00(+0.02%)
May 25, 2017 0.4100 0.4400 0.3800 0.4399 69,549 -0.00(-0.02%)
May 24, 2017 0.4400 0.4400 0.4100 0.4400 19,819 +0.00(+0.23%)
May 23, 2017 0.4051 0.4600 0.4051 0.4390 47,726 +0.03(+7.57%)
May 22, 2017 0.4500 0.4500 0.4051 0.4081 8,863 -0.04(-9.31%)
May 19, 2017 0.4300 0.4550 0.4199 0.4500 45,880 +0.00(+0.00%)
May 18, 2017 0.4300 0.4500 0.3801 0.4500 92,071 +0.02(+3.69%)
May 17, 2017 0.3750 0.4500 0.3750 0.4340 27,110 -0.02(-3.56%)
May 16, 2017 0.4361 0.4500 0.3800 0.4500 3,360 +0.00(+0.00%)
May 15, 2017 0.4300 0.4700 0.4185 0.4500 40,142 +0.02(+4.65%)
May 12, 2017 0.4280 0.4550 0.3900 0.4300 80,400 -0.02(-4.12%)
May 11, 2017 0.4400 0.4500 0.3900 0.4485 51,190 +0.01(+2.16%)
May 10, 2017 0.3751 0.4400 0.3700 0.4390 124,573 +0.06(+15.53%)
May 09, 2017 0.3800 0.3900 0.3600 0.3800 26,859 +0.03(+8.57%)
May 08, 2017 0.3500 0.3700 0.3500 0.3500 92,938 -0.02(-5.41%)
May 05, 2017 0.3800 0.3980 0.3600 0.3700 69,733 -0.03(-7.04%)
May 04, 2017 0.3802 0.4100 0.3700 0.3980 34,494 -0.00(-0.50%)
May 03, 2017 0.4000 0.4000 0.3700 0.4000 20,292 +0.00(+0.00%)
May 02, 2017 0.4400 0.4400 0.3600 0.4000 34,566 -0.01(-2.44%)
May 01, 2017 0.4200 0.4400 0.4050 0.4100 43,118 -0.03(-6.80%)
Apr 28, 2017 0.4300 0.4400 0.3800 0.4399 15,459 +0.01(+2.30%)
Apr 27, 2017 0.4279 0.4500 0.4041 0.4300 26,441 +0.00(+0.47%)
Apr 26, 2017 0.4022 0.4450 0.3440 0.4280 19,564 -0.01(-2.48%)
Apr 25, 2017 0.4175 0.4400 0.3967 0.4389 8,767 +0.01(+2.09%)
Apr 24, 2017 0.4408 0.4408 0.4100 0.4299 23,113 +0.01(+2.38%)
Apr 21, 2017 0.4150 0.4200 0.4050 0.4199 22,273 +0.02(+5.13%)
Apr 20, 2017 0.4100 0.4100 0.3800 0.3994 20,836 +0.03(+7.95%)
Apr 19, 2017 0.3800 0.3900 0.3600 0.3700 17,585 +0.01(+2.78%)
Apr 18, 2017 0.3800 0.3863 0.3401 0.3600 177,625 -0.03(-6.49%)
Apr 17, 2017 0.4340 0.4400 0.3850 0.3850 106,916 -0.07(-14.44%)
Apr 13, 2017 0.4428 0.4500 0.4270 0.4500 25,784 +0.00(+0.00%)
Apr 12, 2017 0.4500 0.4500 0.4300 0.4500 9,177 +0.02(+3.45%)
Apr 11, 2017 0.4300 0.4600 0.4300 0.4350 25,315 -0.01(-1.14%)
Apr 10, 2017 0.4950 0.5000 0.4400 0.4400 43,590 -0.04(-8.33%)
Apr 07, 2017 0.4800 0.4800 0.4300 0.4800 27,791 +0.01(+2.13%)
Apr 06, 2017 0.4600 0.4790 0.4416 0.4700 20,210 +0.03(+6.82%)
Apr 05, 2017 0.4550 0.4796 0.4250 0.4400 43,898 -0.00(-0.23%)
Apr 04, 2017 0.4000 0.4700 0.3800 0.4410 115,721 +0.03(+7.56%)
Apr 03, 2017 0.5199 0.5199 0.3980 0.4100 122,553 -0.09(-17.27%)
Mar 31, 2017 0.5000 0.5150 0.4900 0.4956 84,987 -0.02(-4.69%)
Mar 30, 2017 0.5100 0.5200 0.4800 0.5200 41,085 +0.01(+2.16%)
Mar 29, 2017 0.5040 0.5100 0.4790 0.5090 80,051 +0.03(+6.04%)
Mar 28, 2017 0.4962 0.5000 0.4700 0.4800 75,338 -0.02(-4.00%)
Mar 27, 2017 0.4906 0.5200 0.4718 0.5000 35,357 +0.00(+0.60%)
Mar 24, 2017 0.5200 0.5200 0.4811 0.4970 20,318 -0.01(-2.53%)
Mar 23, 2017 0.4601 0.5100 0.4600 0.5099 15,080 +0.04(+7.57%)
Mar 22, 2017 0.4700 0.4750 0.4400 0.4740 37,249 +0.02(+5.33%)
Mar 21, 2017 0.4924 0.5100 0.4043 0.4500 53,953 -0.04(-8.16%)
Mar 20, 2017 0.4501 0.5100 0.4501 0.4900 34,432 +0.02(+4.26%)
Mar 17, 2017 0.4850 0.4900 0.4651 0.4700 85,580 +0.00(+0.00%)
Mar 16, 2017 0.4652 0.4846 0.4650 0.4700 26,625 +0.00(+0.95%)
Mar 15, 2017 0.4890 0.4890 0.4630 0.4656 42,914 -0.02(-4.69%)
Mar 14, 2017 0.4620 0.5200 0.4620 0.4885 41,346 +0.03(+6.20%)
Mar 13, 2017 0.4300 0.4900 0.4099 0.4600 345,925 +0.04(+9.52%)
Mar 10, 2017 0.4000 0.4250 0.3956 0.4200 71,920 +0.02(+5.03%)
Mar 09, 2017 0.4100 0.4299 0.3700 0.3999 38,451 -0.00(-0.03%)
Mar 08, 2017 0.3990 0.4100 0.3899 0.4000 12,500 +0.02(+5.26%)
Mar 07, 2017 0.4000 0.4005 0.3700 0.3800 41,560 -0.01(-2.56%)
Mar 06, 2017 0.3801 0.4301 0.3801 0.3900 15,359 -0.01(-2.50%)
Mar 03, 2017 0.3800 0.4201 0.3800 0.4000 65,775 +0.02(+5.62%)
Mar 02, 2017 0.4000 0.4000 0.3600 0.3787 84,958 -0.02(-5.06%)
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.