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

U S Antimony Corp (NY: UAMY )

0.2600 +0.0100 (+4.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
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%)
Mar 01, 2019 0.5500 0.5500 0.5200 0.5500 9,100 +0.02(+3.77%)
Feb 28, 2019 0.5400 0.5500 0.5200 0.5300 40,388 -0.01(-1.85%)
Feb 27, 2019 0.5200 0.5500 0.5100 0.5400 8,335 +0.02(+3.19%)
Feb 26, 2019 0.5500 0.5500 0.5233 0.5233 23,703 +0.00(+0.63%)
Feb 25, 2019 0.5500 0.5601 0.5200 0.5200 16,159 -0.04(-7.14%)
Feb 22, 2019 0.5300 0.5700 0.5300 0.5600 19,100 +0.04(+7.69%)
Feb 21, 2019 0.5400 0.5800 0.5200 0.5200 33,280 -0.02(-3.70%)
Feb 20, 2019 0.5467 0.5800 0.5400 0.5400 45,954 -0.03(-5.26%)
Feb 19, 2019 0.5700 0.5999 0.5520 0.5700 33,876 -0.02(-3.39%)
Feb 15, 2019 0.5800 0.6000 0.5700 0.5900 25,600 -0.01(-1.68%)
Feb 14, 2019 0.5800 0.6180 0.5700 0.6001 23,366 +0.00(+0.35%)
Feb 13, 2019 0.5714 0.6293 0.5201 0.5980 105,877 +0.00(+0.00%)
Feb 12, 2019 0.6090 0.6450 0.5400 0.5980 66,360 -0.01(-1.81%)
Feb 11, 2019 0.6420 0.6524 0.6090 0.6090 85,508 -0.03(-4.84%)
Feb 08, 2019 0.6100 0.6400 0.6000 0.6400 19,400 +0.04(+6.67%)
Feb 07, 2019 0.6000 0.6100 0.5800 0.6000 35,644 -0.01(-1.64%)
Feb 06, 2019 0.6000 0.6200 0.5800 0.6100 17,318 +0.01(+2.18%)
Feb 05, 2019 0.6021 0.6200 0.5600 0.5970 37,498 +0.02(+2.93%)
Feb 04, 2019 0.6300 0.6509 0.5737 0.5800 36,679 -0.05(-7.94%)
Feb 01, 2019 0.6650 0.6650 0.5990 0.6300 130,700 -0.04(-5.26%)
Jan 31, 2019 0.6700 0.6700 0.6400 0.6650 16,489 +0.01(+0.76%)
Jan 30, 2019 0.6400 0.6617 0.6351 0.6600 11,314 +0.01(+1.54%)
Jan 29, 2019 0.6800 0.6800 0.6300 0.6500 19,737 -0.03(-4.38%)
Jan 28, 2019 0.6500 0.6800 0.6310 0.6798 18,722 +0.01(+1.46%)
Jan 25, 2019 0.6400 0.6700 0.6300 0.6700 27,000 +0.00(+0.00%)
Jan 24, 2019 0.6509 0.6800 0.6310 0.6700 14,771 +0.01(+1.82%)
Jan 23, 2019 0.6251 0.6900 0.6251 0.6580 26,003 +0.03(+4.44%)
Jan 22, 2019 0.6900 0.7000 0.6300 0.6300 38,428 -0.04(-5.97%)
Jan 18, 2019 0.6600 0.6700 0.6400 0.6700 38,100 +0.00(+0.00%)
Jan 17, 2019 0.6400 0.6786 0.6248 0.6700 9,047 -0.01(-1.41%)
Jan 16, 2019 0.6999 0.7000 0.6230 0.6796 25,552 -0.00(-0.06%)
Jan 15, 2019 0.7000 0.7100 0.6200 0.6800 35,145 +0.01(+1.49%)
Jan 14, 2019 0.6700 0.7300 0.6400 0.6700 131,080 +0.03(+4.69%)
Jan 11, 2019 0.6200 0.6400 0.5900 0.6400 3,400 +0.02(+3.39%)
Jan 10, 2019 0.6000 0.6300 0.6000 0.6190 6,375 -0.01(-1.35%)
Jan 09, 2019 0.5900 0.6400 0.5900 0.6275 35,211 -0.01(-1.95%)
Jan 08, 2019 0.6200 0.6500 0.5800 0.6400 37,835 +0.03(+4.94%)
Jan 07, 2019 0.6200 0.6200 0.5830 0.6099 3,272 +0.00(+0.81%)
Jan 04, 2019 0.5860 0.6200 0.5840 0.6050 9,300 +0.01(+2.46%)
Jan 03, 2019 0.6100 0.6200 0.5800 0.5905 32,417 -0.02(-3.20%)
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.