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

U S Antimony Corp (NY: UAMY )

0.2343 +0.0205 (+9.59%)
Streaming Delayed Price Updated: 2:09 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, 2019 0.5700 0.6290 0.5600 0.5660 68,000 -0.06(-10.16%)
May 30, 2019 0.5900 0.6460 0.5200 0.6300 175,525 +0.01(+1.63%)
May 29, 2019 0.5400 0.6200 0.5100 0.6199 239,353 +0.05(+9.33%)
May 28, 2019 0.5778 0.5778 0.5329 0.5670 11,158 -0.00(-0.53%)
May 24, 2019 0.5500 0.5700 0.4900 0.5700 82,300 +0.00(+0.71%)
May 23, 2019 0.5800 0.5830 0.5250 0.5660 60,021 -0.02(-2.92%)
May 22, 2019 0.5600 0.5830 0.5400 0.5830 52,594 +0.02(+3.19%)
May 21, 2019 0.5490 0.5770 0.5100 0.5650 48,979 +0.02(+2.91%)
May 20, 2019 0.5500 0.5500 0.5090 0.5490 19,032 +0.01(+1.67%)
May 17, 2019 0.5000 0.5400 0.5000 0.5400 35,100 +0.02(+4.25%)
May 16, 2019 0.5000 0.5195 0.5000 0.5180 9,469 -0.00(-0.31%)
May 15, 2019 0.5000 0.5197 0.5000 0.5196 8,428 -0.00(-0.08%)
May 14, 2019 0.5000 0.5204 0.4980 0.5200 10,367 +0.01(+2.93%)
May 13, 2019 0.5000 0.5120 0.5000 0.5052 38,210 +0.01(+1.04%)
May 10, 2019 0.5000 0.5170 0.5000 0.5000 14,600 +0.00(+0.00%)
May 09, 2019 0.5080 0.5317 0.5000 0.5000 19,262 -0.03(-5.39%)
May 08, 2019 0.5080 0.5293 0.5080 0.5285 18,228 -0.00(-0.15%)
May 07, 2019 0.5080 0.5300 0.5060 0.5293 29,545 +0.00(+0.06%)
May 06, 2019 0.5041 0.5300 0.5041 0.5290 7,514 -0.00(-0.51%)
May 03, 2019 0.5250 0.5454 0.5087 0.5317 74,300 +0.00(+0.32%)
May 02, 2019 0.5200 0.5690 0.5200 0.5300 26,154 -0.01(-2.36%)
May 01, 2019 0.5250 0.5490 0.5100 0.5428 49,482 +0.02(+3.12%)
Apr 30, 2019 0.5337 0.5690 0.5183 0.5264 45,100 +0.01(+1.25%)
Apr 29, 2019 0.5425 0.5600 0.5000 0.5199 36,676 -0.04(-7.16%)
Apr 26, 2019 0.5600 0.5690 0.5310 0.5600 30,000 -0.01(-1.58%)
Apr 25, 2019 0.5100 0.5731 0.5100 0.5690 27,887 +0.03(+6.36%)
Apr 24, 2019 0.5220 0.5450 0.5000 0.5350 14,982 +0.01(+0.94%)
Apr 23, 2019 0.5300 0.5470 0.5000 0.5300 20,415 +0.00(+0.00%)
Apr 22, 2019 0.5871 0.5871 0.5100 0.5300 106,241 -0.04(-6.85%)
Apr 18, 2019 0.5550 0.5800 0.5500 0.5690 22,700 +0.01(+2.52%)
Apr 17, 2019 0.5800 0.5899 0.5550 0.5550 16,859 +0.01(+0.91%)
Apr 16, 2019 0.5800 0.6000 0.5500 0.5500 27,277 -0.03(-5.98%)
Apr 15, 2019 0.5991 0.6300 0.5600 0.5850 77,286 +0.01(+0.86%)
Apr 12, 2019 0.5900 0.5994 0.5700 0.5800 40,900 +0.00(+0.00%)
Apr 11, 2019 0.5300 0.5923 0.5300 0.5800 50,482 +0.05(+9.43%)
Apr 10, 2019 0.4960 0.5500 0.4870 0.5300 48,208 +0.03(+6.00%)
Apr 09, 2019 0.5000 0.5000 0.4700 0.5000 7,532 +0.00(+0.81%)
Apr 08, 2019 0.4820 0.4974 0.4820 0.4960 11,740 +0.00(+1.00%)
Apr 05, 2019 0.4821 0.4980 0.4800 0.4911 16,300 -0.01(-1.39%)
Apr 04, 2019 0.4650 0.5000 0.4650 0.4980 12,149 +0.02(+3.75%)
Apr 03, 2019 0.4799 0.4800 0.4650 0.4800 25,870 -0.00(-0.46%)
Apr 02, 2019 0.4700 0.4822 0.4490 0.4822 37,333 +0.00(+0.00%)
Apr 01, 2019 0.4420 0.4822 0.4400 0.4822 27,601 +0.01(+2.60%)
Mar 29, 2019 0.4590 0.4720 0.4410 0.4700 7,900 +0.03(+7.50%)
Mar 28, 2019 0.4500 0.4750 0.4350 0.4372 5,450 -0.02(-4.94%)
Mar 27, 2019 0.4575 0.4800 0.4221 0.4599 51,033 +0.02(+4.52%)
Mar 26, 2019 0.4400 0.4751 0.4200 0.4400 121,295 -0.02(-4.99%)
Mar 25, 2019 0.4308 0.4700 0.4200 0.4631 76,468 +0.01(+2.91%)
Mar 22, 2019 0.4403 0.4500 0.4350 0.4500 23,700 +0.02(+3.45%)
Mar 21, 2019 0.4555 0.4555 0.4350 0.4350 39,158 -0.02(-3.95%)
Mar 20, 2019 0.5000 0.5100 0.4150 0.4529 122,251 -0.04(-8.51%)
Mar 19, 2019 0.5100 0.5100 0.4798 0.4950 167,636 -0.01(-1.00%)
Mar 18, 2019 0.5300 0.5300 0.4800 0.5000 26,783 -0.01(-1.75%)
Mar 15, 2019 0.4800 0.5240 0.4200 0.5089 64,500 +0.03(+6.02%)
Mar 14, 2019 0.5100 0.5100 0.4800 0.4800 15,493 +0.00(+0.00%)
Mar 13, 2019 0.4947 0.5155 0.4800 0.4800 14,240 -0.03(-5.88%)
Mar 12, 2019 0.5100 0.5250 0.4850 0.5100 40,633 +0.00(+0.00%)
Mar 11, 2019 0.5000 0.5380 0.5000 0.5100 78,123 +0.02(+5.13%)
Mar 08, 2019 0.5000 0.5300 0.4851 0.4851 28,600 -0.04(-7.42%)
Mar 07, 2019 0.5000 0.5246 0.5000 0.5240 12,399 +0.02(+4.80%)
Mar 06, 2019 0.5000 0.5280 0.5000 0.5000 18,451 +0.00(+0.00%)
Mar 05, 2019 0.5200 0.5200 0.4900 0.5000 12,605 -0.03(-4.80%)
Mar 04, 2019 0.5500 0.5500 0.4949 0.5252 123,034 -0.02(-4.51%)
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.