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

U S Antimony Corp (NY: UAMY )

0.3600 +0.0050 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 1.560 1.600 1.530 1.580 47,578 +0.02(+1.28%)
Oct 30, 2013 1.560 1.580 1.530 1.560 35,300 +0.00(+0.00%)
Oct 29, 2013 1.480 1.599 1.480 1.560 65,223 +0.07(+4.70%)
Oct 28, 2013 1.480 1.500 1.430 1.490 54,059 +0.01(+0.68%)
Oct 25, 2013 1.450 1.500 1.410 1.480 38,000 +0.04(+2.78%)
Oct 24, 2013 1.430 1.500 1.350 1.440 10,205 -0.01(-0.69%)
Oct 23, 2013 1.440 1.489 1.400 1.450 36,800 +0.00(+0.00%)
Oct 22, 2013 1.480 1.490 1.380 1.450 49,283 -0.01(-0.68%)
Oct 21, 2013 1.380 1.460 1.340 1.460 5,129 +0.10(+7.35%)
Oct 18, 2013 1.400 1.400 1.330 1.360 53,556 -0.04(-2.86%)
Oct 17, 2013 1.490 1.490 1.400 1.400 54,792 -0.06(-4.11%)
Oct 16, 2013 1.340 1.520 1.340 1.460 100,081 +0.12(+8.96%)
Oct 15, 2013 1.380 1.380 1.310 1.340 58,695 -0.04(-2.90%)
Oct 14, 2013 1.490 1.490 1.350 1.380 2,018 -0.04(-2.82%)
Oct 11, 2013 1.498 1.498 1.340 1.420 28,430 -0.02(-1.39%)
Oct 10, 2013 1.250 1.460 1.250 1.440 74,791 +0.12(+9.09%)
Oct 09, 2013 1.320 1.360 1.240 1.320 22,659 -0.06(-4.35%)
Oct 08, 2013 1.570 1.570 1.310 1.380 41,219 -0.19(-12.10%)
Oct 07, 2013 1.550 1.600 1.550 1.570 68,560 +0.01(+0.64%)
Oct 04, 2013 1.550 1.580 1.490 1.560 79,122 +0.01(+0.65%)
Oct 03, 2013 1.660 1.660 1.471 1.550 70,227 -0.08(-4.91%)
Oct 02, 2013 1.580 1.660 1.520 1.630 54,980 +0.12(+7.95%)
Oct 01, 2013 1.480 1.590 1.360 1.510 22,825 +0.12(+8.63%)
Sep 30, 2013 1.320 1.400 1.270 1.390 19,867 +0.07(+5.30%)
Sep 27, 2013 1.320 1.360 1.310 1.320 48,774 -0.03(-2.22%)
Sep 26, 2013 1.450 1.450 1.280 1.350 72,773 -0.11(-7.53%)
Sep 25, 2013 1.600 1.600 1.460 1.460 122,957 -0.15(-9.32%)
Sep 24, 2013 1.630 1.660 1.570 1.610 111,411 -0.03(-1.83%)
Sep 23, 2013 1.660 1.730 1.600 1.640 113,481 -0.06(-3.53%)
Sep 20, 2013 1.560 1.700 1.550 1.700 106,569 +0.08(+4.94%)
Sep 19, 2013 1.600 1.640 1.560 1.620 51,249 +0.00(+0.00%)
Sep 18, 2013 1.600 1.670 1.590 1.620 54,058 +0.02(+1.25%)
Sep 17, 2013 1.510 1.600 1.450 1.600 106,351 +0.09(+5.96%)
Sep 16, 2013 1.522 1.560 1.494 1.510 41,519 +0.01(+0.67%)
Sep 13, 2013 1.500 1.540 1.470 1.500 23,997 +0.02(+1.35%)
Sep 12, 2013 1.460 1.590 1.410 1.480 133,189 +0.03(+2.07%)
Sep 11, 2013 1.440 1.490 1.410 1.450 57,087 +0.04(+2.84%)
Sep 10, 2013 1.390 1.450 1.390 1.410 71,940 +0.06(+4.44%)
Sep 09, 2013 1.350 1.360 1.300 1.350 47,243 +0.04(+3.05%)
Sep 06, 2013 1.350 1.400 1.310 1.310 15,034 -0.03(-2.24%)
Sep 05, 2013 1.330 1.350 1.290 1.340 33,949 -0.01(-0.74%)
Sep 04, 2013 1.350 1.400 1.220 1.350 171,506 +0.07(+5.47%)
Sep 03, 2013 1.220 1.290 1.220 1.280 62,712 +0.10(+8.47%)
Aug 30, 2013 1.080 1.190 1.075 1.180 15,479 +0.10(+9.26%)
Aug 29, 2013 1.092 1.110 1.050 1.080 17,330 +0.01(+0.93%)
Aug 28, 2013 1.070 1.110 1.040 1.070 44,100 -0.01(-0.93%)
Aug 27, 2013 1.160 1.160 1.080 1.080 22,204 -0.08(-6.90%)
Aug 26, 2013 1.230 1.270 1.140 1.160 23,600 -0.04(-3.33%)
Aug 23, 2013 1.220 1.260 1.170 1.200 40,057 +0.03(+2.56%)
Aug 22, 2013 1.250 1.254 1.130 1.170 36,374 -0.08(-6.40%)
Aug 21, 2013 1.320 1.320 1.250 1.250 41,787 -0.05(-3.85%)
Aug 20, 2013 1.320 1.320 1.260 1.300 64,536 +0.04(+3.17%)
Aug 19, 2013 1.270 1.300 1.240 1.260 116,285 +0.00(+0.00%)
Aug 16, 2013 1.140 1.290 1.120 1.260 71,256 +0.13(+11.50%)
Aug 15, 2013 1.130 1.190 1.110 1.130 31,262 -0.02(-1.74%)
Aug 14, 2013 1.120 1.180 1.110 1.150 26,047 +0.04(+3.60%)
Aug 13, 2013 1.140 1.140 1.090 1.110 84,072 +0.03(+2.78%)
Aug 12, 2013 0.9600 1.120 0.9306 1.080 132,820 +0.14(+14.89%)
Aug 09, 2013 0.9200 0.9599 0.9026 0.9400 49,038 +0.02(+2.73%)
Aug 08, 2013 0.9100 0.9200 0.9001 0.9150 59,704 +0.01(+0.75%)
Aug 07, 2013 0.9300 0.9300 0.9000 0.9082 35,867 -0.02(-2.33%)
Aug 06, 2013 0.9250 0.9499 0.9200 0.9299 22,774 +0.01(+1.08%)
Aug 05, 2013 0.9300 0.9499 0.9200 0.9200 27,618 +0.00(+0.00%)
Aug 02, 2013 0.9400 0.9598 0.9200 0.9200 45,640 -0.01(-1.35%)
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.