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

U S Antimony Corp (NY: UAMY )

0.2412 +0.0274 (+12.82%)
Streaming Delayed Price Updated: 3:33 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 30, 2014 1.690 1.700 1.560 1.680 34,599 -0.04(-2.33%)
May 29, 2014 1.720 1.720 1.610 1.720 17,865 +0.00(+0.00%)
May 28, 2014 1.690 1.720 1.680 1.720 10,140 +0.01(+0.58%)
May 27, 2014 1.690 1.740 1.690 1.710 4,600 -0.04(-2.29%)
May 23, 2014 1.690 1.750 1.750 1.750 7,400 +0.07(+4.17%)
May 22, 2014 1.560 1.680 1.560 1.680 12,818 +0.06(+3.70%)
May 21, 2014 1.660 1.660 1.550 1.620 43,696 -0.08(-4.71%)
May 20, 2014 1.830 1.830 1.595 1.700 95,818 -0.18(-9.57%)
May 19, 2014 1.880 1.880 1.850 1.880 3,761 +0.01(+0.53%)
May 16, 2014 1.840 1.880 1.740 1.870 68,264 +0.05(+2.75%)
May 15, 2014 1.780 1.840 1.683 1.820 48,760 +0.01(+0.55%)
May 14, 2014 1.800 1.880 1.760 1.810 21,101 -0.05(-2.69%)
May 13, 2014 1.830 1.880 1.810 1.860 22,690 +0.03(+1.64%)
May 12, 2014 1.850 1.880 1.830 1.830 21,884 +0.00(+0.00%)
May 09, 2014 1.841 1.880 1.830 1.830 10,312 -0.08(-4.19%)
May 08, 2014 1.890 1.950 1.860 1.910 3,749 +0.01(+0.53%)
May 07, 2014 1.950 1.950 1.880 1.900 16,469 -0.05(-2.56%)
May 06, 2014 1.930 1.970 1.910 1.950 9,770 -0.03(-1.52%)
May 05, 2014 1.980 2.000 1.940 1.980 17,827 +0.01(+0.51%)
May 02, 2014 1.970 1.970 1.970 1.970 477 +0.02(+1.03%)
May 01, 2014 2.000 2.000 1.850 1.950 12,508 -0.05(-2.50%)
Apr 30, 2014 1.960 2.020 1.860 2.000 17,998 +0.05(+2.56%)
Apr 29, 2014 1.920 2.010 1.920 1.950 2,350 -0.05(-2.50%)
Apr 28, 2014 1.950 2.011 1.920 2.000 6,777 -0.01(-0.50%)
Apr 25, 2014 1.920 2.020 1.920 2.010 2,577 +0.00(+0.00%)
Apr 24, 2014 2.000 2.020 2.000 2.010 7,255 +0.00(+0.00%)
Apr 23, 2014 1.990 2.020 1.940 2.010 7,228 +0.02(+1.01%)
Apr 22, 2014 1.954 1.990 1.930 1.990 6,349 +0.04(+2.05%)
Apr 21, 2014 1.920 1.990 1.890 1.950 88,493 +0.09(+4.84%)
Apr 17, 2014 1.920 1.860 1.860 1.860 53,000 -0.12(-6.06%)
Apr 16, 2014 1.980 2.020 1.930 1.980 25,339 +0.02(+1.02%)
Apr 15, 2014 1.950 1.960 1.910 1.960 11,400 -0.02(-1.01%)
Apr 14, 2014 1.965 2.020 1.900 1.980 27,047 +0.02(+1.02%)
Apr 11, 2014 2.000 2.170 1.940 1.960 55,774 -0.07(-3.45%)
Apr 10, 2014 2.110 2.170 2.020 2.030 53,050 +0.00(+0.00%)
Apr 09, 2014 1.940 2.050 1.900 2.030 82,619 +0.11(+5.73%)
Apr 08, 2014 1.870 1.940 1.870 1.920 8,200 +0.05(+2.67%)
Apr 07, 2014 1.810 1.870 1.810 1.870 3,677 +0.01(+0.54%)
Apr 04, 2014 1.816 1.920 1.816 1.860 2,611 +0.00(+0.00%)
Apr 03, 2014 1.860 1.890 1.830 1.860 6,793 -0.03(-1.59%)
Apr 02, 2014 1.800 1.940 1.800 1.890 24,275 +0.05(+2.72%)
Apr 01, 2014 1.850 1.850 1.840 1.840 1,232 +0.02(+1.10%)
Mar 31, 2014 1.760 1.880 1.670 1.820 17,136 +0.02(+1.04%)
Mar 28, 2014 1.840 1.850 1.770 1.801 22,613 -0.04(-2.11%)
Mar 27, 2014 1.830 1.880 1.800 1.840 29,032 +0.04(+2.22%)
Mar 26, 2014 1.750 1.820 1.720 1.800 19,213 -0.01(-0.55%)
Mar 25, 2014 1.780 1.810 1.720 1.810 17,276 +0.00(+0.00%)
Mar 24, 2014 1.790 1.810 1.755 1.810 14,703 -0.02(-1.09%)
Mar 21, 2014 1.760 1.830 1.760 1.830 20,721 -0.03(-1.61%)
Mar 20, 2014 1.800 1.900 1.760 1.860 22,911 +0.05(+2.76%)
Mar 19, 2014 1.730 1.840 1.730 1.810 8,215 +0.06(+3.43%)
Mar 18, 2014 1.820 1.860 1.720 1.750 40,813 -0.11(-5.91%)
Mar 17, 2014 1.860 1.950 1.850 1.860 28,614 -0.01(-0.53%)
Mar 14, 2014 1.870 1.870 1.870 1.870 4,827 +0.02(+1.08%)
Mar 13, 2014 1.880 1.880 1.840 1.850 2,115 -0.03(-1.60%)
Mar 12, 2014 1.870 1.880 1.860 1.880 3,962 +0.01(+0.53%)
Mar 11, 2014 1.870 1.880 1.790 1.870 31,595 -0.02(-1.06%)
Mar 10, 2014 1.890 1.900 1.830 1.890 12,922 -0.01(-0.53%)
Mar 07, 2014 1.910 1.910 1.899 1.900 5,884 -0.01(-0.52%)
Mar 06, 2014 1.920 1.920 1.890 1.910 10,758 +0.01(+0.53%)
Mar 05, 2014 1.830 1.920 1.750 1.900 21,078 +0.04(+2.15%)
Mar 04, 2014 1.850 1.900 1.810 1.860 15,673 +0.05(+2.76%)
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.