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

U S Antimony Corp (NY: UAMY )

0.2124 -0.0081 (-3.67%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 28, 2024 0.2515 0.2516 0.2450 0.2500 316,229 -0.01(-3.10%)
Mar 27, 2024 0.2700 0.2700 0.2515 0.2580 124,723 -0.00(-1.75%)
Mar 26, 2024 0.2579 0.2699 0.2579 0.2626 76,131 +0.00(+0.84%)
Mar 25, 2024 0.2708 0.2836 0.2604 0.2604 144,098 -0.02(-6.16%)
Mar 22, 2024 0.2818 0.2950 0.2707 0.2775 168,389 -0.00(-1.56%)
Mar 21, 2024 0.2800 0.2887 0.2708 0.2819 69,816 -0.00(-1.09%)
Mar 20, 2024 0.2790 0.2920 0.2745 0.2850 148,943 +0.01(+3.64%)
Mar 19, 2024 0.2630 0.2980 0.2560 0.2750 599,474 +0.02(+5.77%)
Mar 18, 2024 0.2350 0.2698 0.2350 0.2600 299,904 +0.02(+9.70%)
Mar 15, 2024 0.2475 0.2479 0.2312 0.2370 108,184 -0.01(-3.27%)
Mar 14, 2024 0.2500 0.2572 0.2312 0.2450 129,620 -0.00(-1.96%)
Mar 13, 2024 0.2330 0.2642 0.2330 0.2499 197,805 +0.01(+4.04%)
Mar 12, 2024 0.2220 0.2438 0.2220 0.2402 364,464 +0.01(+3.53%)
Mar 11, 2024 0.2784 0.2799 0.1732 0.2320 1,293,729 -0.04(-15.02%)
Mar 08, 2024 0.2515 0.2778 0.2504 0.2730 433,009 +0.02(+6.52%)
Mar 07, 2024 0.2500 0.2777 0.2499 0.2563 712,957 +0.02(+9.39%)
Mar 06, 2024 0.2300 0.2366 0.2224 0.2343 116,266 +0.01(+3.67%)
Mar 05, 2024 0.2200 0.2299 0.2200 0.2260 199,862 -0.00(-0.09%)
Mar 04, 2024 0.2190 0.2294 0.2190 0.2262 223,299 +0.01(+2.26%)
Mar 01, 2024 0.2129 0.2275 0.2123 0.2212 144,830 +0.01(+4.19%)
Feb 29, 2024 0.2170 0.2259 0.2061 0.2123 621,643 -0.01(-2.39%)
Feb 28, 2024 0.2138 0.2244 0.2138 0.2175 80,736 +0.00(+1.68%)
Feb 27, 2024 0.2300 0.2300 0.2120 0.2139 298,897 -0.01(-5.44%)
Feb 26, 2024 0.2176 0.2265 0.2176 0.2262 71,789 +0.01(+3.10%)
Feb 23, 2024 0.2200 0.2249 0.2150 0.2194 59,686 -0.00(-0.41%)
Feb 22, 2024 0.2297 0.2297 0.2200 0.2203 280,880 -0.00(-0.99%)
Feb 21, 2024 0.2199 0.2335 0.2168 0.2225 100,197 +0.01(+5.45%)
Feb 20, 2024 0.2240 0.2250 0.2110 0.2110 138,319 -0.01(-2.81%)
Feb 16, 2024 0.2200 0.2229 0.2111 0.2171 179,615 -0.00(-0.55%)
Feb 15, 2024 0.2500 0.2500 0.2162 0.2183 199,995 -0.00(-1.36%)
Feb 14, 2024 0.2178 0.2238 0.2123 0.2213 134,727 +0.01(+2.93%)
Feb 13, 2024 0.2360 0.2360 0.2150 0.2150 128,653 -0.01(-4.44%)
Feb 12, 2024 0.2258 0.2350 0.2250 0.2250 129,636 -0.00(-2.00%)
Feb 09, 2024 0.2200 0.2300 0.2200 0.2296 113,216 +0.01(+2.68%)
Feb 08, 2024 0.2300 0.2330 0.2156 0.2236 129,272 -0.01(-2.87%)
Feb 07, 2024 0.2290 0.2350 0.2290 0.2302 22,865 -0.00(-0.43%)
Feb 06, 2024 0.2287 0.2387 0.2252 0.2312 73,147 -0.00(-1.95%)
Feb 05, 2024 0.2250 0.2399 0.2250 0.2358 236,502 +0.01(+4.80%)
Feb 02, 2024 0.2310 0.2330 0.2208 0.2250 125,909 -0.00(-1.27%)
Feb 01, 2024 0.2331 0.2341 0.2251 0.2279 209,529 -0.01(-2.90%)
Jan 31, 2024 0.2340 0.2428 0.2340 0.2347 156,087 -0.00(-0.17%)
Jan 30, 2024 0.2420 0.2457 0.2340 0.2351 147,190 -0.00(-1.84%)
Jan 29, 2024 0.2387 0.2440 0.2280 0.2395 150,410 +0.01(+5.51%)
Jan 26, 2024 0.2286 0.2360 0.2201 0.2270 203,559 -0.00(-1.35%)
Jan 25, 2024 0.2220 0.2334 0.2220 0.2301 61,098 +0.00(+0.00%)
Jan 24, 2024 0.2530 0.2541 0.2237 0.2301 173,425 +0.00(+1.37%)
Jan 23, 2024 0.2261 0.2361 0.2115 0.2270 422,352 +0.00(+0.13%)
Jan 22, 2024 0.2304 0.2389 0.2110 0.2267 234,396 -0.01(-5.54%)
Jan 19, 2024 0.2300 0.2469 0.2280 0.2400 150,189 +0.01(+3.49%)
Jan 18, 2024 0.2410 0.2415 0.2319 0.2319 140,950 -0.00(-1.70%)
Jan 17, 2024 0.2550 0.2581 0.2352 0.2359 214,245 -0.01(-5.22%)
Jan 16, 2024 0.2591 0.2591 0.2430 0.2489 98,863 -0.00(-0.20%)
Jan 12, 2024 0.2411 0.2500 0.2323 0.2494 237,108 +0.02(+7.04%)
Jan 11, 2024 0.2450 0.2469 0.2330 0.2330 116,479 -0.02(-6.16%)
Jan 10, 2024 0.2400 0.2499 0.2444 0.2483 37,212 -0.00(-1.12%)
Jan 09, 2024 0.2500 0.2523 0.2441 0.2511 123,342 +0.00(+0.44%)
Jan 08, 2024 0.2449 0.2500 0.2449 0.2500 80,656 +0.00(+1.13%)
Jan 05, 2024 0.2470 0.2494 0.2465 0.2472 126,491 +0.00(+0.45%)
Jan 04, 2024 0.2477 0.2494 0.2414 0.2461 86,400 -0.00(-0.73%)
Jan 03, 2024 0.2420 0.2479 0.2417 0.2479 90,195 -0.00(-1.59%)
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.