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: 4:00 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 29, 2015 0.8600 0.8600 0.8000 0.8100 2,669 -0.01(-1.22%)
May 28, 2015 0.8800 0.9000 0.8100 0.8200 29,129 -0.06(-6.82%)
May 27, 2015 0.9000 0.9199 0.8600 0.8800 25,710 -0.01(-1.12%)
May 26, 2015 0.9700 0.9700 0.8311 0.8900 63,159 -0.10(-10.10%)
May 22, 2015 1.020 0.9900 0.9900 0.9900 33,800 -0.03(-2.94%)
May 21, 2015 1.070 1.190 1.020 1.020 32,399 -0.04(-3.77%)
May 20, 2015 1.040 1.061 1.006 1.060 10,687 +0.04(+3.92%)
May 19, 2015 1.100 1.180 0.9203 1.020 74,149 -0.14(-12.43%)
May 18, 2015 1.260 1.260 1.160 1.165 22,218 -0.08(-6.06%)
May 15, 2015 1.170 1.240 1.150 1.240 36,911 +0.11(+9.73%)
May 14, 2015 1.150 1.170 1.050 1.130 22,891 -0.02(-1.74%)
May 13, 2015 1.147 1.150 1.130 1.150 7,702 +0.00(+0.00%)
May 12, 2015 1.180 1.181 1.120 1.150 109,947 -0.01(-0.86%)
May 11, 2015 1.240 1.300 1.160 1.160 60,727 +0.01(+0.73%)
May 08, 2015 1.158 1.200 1.150 1.152 25,835 -0.03(-2.41%)
May 07, 2015 1.200 1.220 1.160 1.180 20,943 -0.07(-5.60%)
May 06, 2015 1.150 1.300 1.150 1.250 66,307 +0.06(+5.04%)
May 05, 2015 1.120 1.240 1.120 1.190 228,100 +0.07(+6.25%)
May 04, 2015 1.120 1.150 1.090 1.120 21,035 -0.04(-3.45%)
May 01, 2015 1.050 1.160 1.030 1.160 40,229 +0.06(+5.45%)
Apr 30, 2015 1.050 1.130 1.050 1.100 64,923 -0.01(-0.90%)
Apr 29, 2015 1.220 1.250 1.093 1.110 87,239 -0.17(-13.28%)
Apr 28, 2015 1.400 1.400 1.270 1.280 45,491 -0.14(-9.86%)
Apr 27, 2015 1.600 1.650 1.310 1.420 200,909 -0.10(-6.58%)
Apr 24, 2015 1.450 1.520 1.400 1.520 77,469 +0.16(+11.76%)
Apr 23, 2015 1.480 1.540 1.360 1.360 126,166 +0.00(+0.00%)
Apr 22, 2015 1.100 1.360 1.100 1.360 109,833 +0.13(+10.52%)
Apr 21, 2015 1.250 1.250 1.100 1.230 66,059 +0.01(+0.42%)
Apr 20, 2015 1.150 1.300 1.150 1.225 58,715 +0.11(+9.41%)
Apr 17, 2015 1.150 1.150 1.050 1.120 33,869 +0.06(+5.66%)
Apr 16, 2015 1.170 1.170 1.070 1.060 35,323 +0.03(+2.91%)
Apr 15, 2015 0.9800 1.030 0.8250 1.030 73,420 +0.06(+6.20%)
Apr 14, 2015 0.8200 0.9700 0.8200 0.9699 10,279 +0.14(+16.86%)
Apr 13, 2015 0.7899 0.8300 0.7899 0.8300 20,115 +0.06(+7.79%)
Apr 10, 2015 0.7400 0.7700 0.7400 0.7700 47,001 +0.05(+6.94%)
Apr 09, 2015 0.6900 0.7200 0.6900 0.7200 57,853 +0.04(+5.88%)
Apr 08, 2015 0.6700 0.6800 0.6600 0.6800 4,755 +0.01(+1.49%)
Apr 07, 2015 0.6900 0.7001 0.6700 0.6700 13,267 -0.03(-4.05%)
Apr 06, 2015 0.6300 0.7500 0.6300 0.6983 18,980 -0.00(-0.10%)
Apr 02, 2015 0.6500 0.6990 0.6990 0.6990 3,200 +0.01(+1.30%)
Apr 01, 2015 0.6899 0.6900 0.6899 0.6900 1,100 +0.01(+1.47%)
Mar 31, 2015 0.6600 0.6800 0.6500 0.6800 24,185 +0.03(+4.62%)
Mar 30, 2015 0.6200 0.6700 0.6200 0.6500 13,064 +0.00(+0.00%)
Mar 27, 2015 0.6200 0.6500 0.6200 0.6500 2,335 +0.06(+10.17%)
Mar 25, 2015 0.6700 0.6700 0.5800 0.5900 100 -0.09(-13.24%)
Mar 24, 2015 0.7000 0.7500 0.6800 0.6800 7,090 -0.02(-2.86%)
Mar 23, 2015 0.7000 0.7000 0.7000 0.7000 309 +0.02(+3.11%)
Mar 20, 2015 0.7000 0.7000 0.6703 0.6789 3,852 -0.02(-3.01%)
Mar 19, 2015 0.6600 0.7000 0.6300 0.7000 1,248 +0.00(+0.00%)
Mar 18, 2015 0.7000 0.7000 0.7000 0.7000 1,945 +0.04(+6.06%)
Mar 17, 2015 0.7300 0.7410 0.6400 0.6600 9,332 -0.08(-11.00%)
Mar 16, 2015 0.7200 0.7462 0.7200 0.7416 4,934 +0.02(+2.83%)
Mar 13, 2015 0.6100 0.7500 0.6099 0.7212 21,052 +0.09(+14.48%)
Mar 12, 2015 0.6900 0.6900 0.6200 0.6300 14,580 -0.03(-5.12%)
Mar 11, 2015 0.6440 0.6699 0.6200 0.6640 3,665 +0.01(+2.15%)
Mar 10, 2015 0.6497 0.6497 0.6497 0.6500 1,292 +0.03(+4.84%)
Mar 09, 2015 0.6200 0.6200 0.6000 0.6200 32,292 +0.01(+1.64%)
Mar 06, 2015 0.6001 0.6300 0.6000 0.6100 12,817 -0.02(-3.16%)
Mar 05, 2015 0.6000 0.6299 0.5800 0.6299 15,720 +0.01(+1.60%)
Mar 04, 2015 0.6301 0.6400 0.6000 0.6200 35,992 -0.00(-0.14%)
Mar 03, 2015 0.6500 0.6500 0.6209 0.6209 4,900 -0.03(-4.48%)
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.