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 (%)
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%)
Aug 01, 2013 0.9501 0.9509 0.9200 0.9326 58,300 -0.01(-0.84%)
Jul 31, 2013 0.9500 0.9600 0.9302 0.9405 93,145 +0.01(+1.13%)
Jul 30, 2013 0.9500 0.9600 0.9000 0.9300 111,723 -0.02(-2.11%)
Jul 29, 2013 0.9700 0.9832 0.9500 0.9500 81,243 +0.00(+0.00%)
Jul 26, 2013 0.9500 0.9747 0.9500 0.9500 44,856 -0.00(-0.02%)
Jul 25, 2013 0.9800 1.000 0.9501 0.9502 49,776 -0.02(-2.04%)
Jul 24, 2013 0.9800 1.010 0.9700 0.9700 98,932 -0.01(-1.02%)
Jul 23, 2013 1.030 1.030 0.9800 0.9800 52,046 -0.03(-2.97%)
Jul 22, 2013 1.020 1.040 1.010 1.010 55,650 +0.00(+0.00%)
Jul 19, 2013 1.020 1.050 0.9900 1.010 84,138 -0.01(-0.98%)
Jul 18, 2013 1.050 1.080 1.020 1.020 71,931 -0.07(-6.42%)
Jul 17, 2013 1.110 1.120 1.080 1.090 56,834 +0.00(+0.00%)
Jul 16, 2013 1.110 1.120 1.090 1.090 44,623 +0.00(+0.00%)
Jul 15, 2013 1.110 1.129 1.090 1.090 44,299 +0.00(+0.00%)
Jul 12, 2013 1.070 1.120 1.070 1.090 95,482 -0.03(-2.68%)
Jul 11, 2013 1.190 1.190 1.090 1.120 74,967 -0.05(-4.27%)
Jul 10, 2013 1.110 1.170 1.070 1.170 152,495 +0.09(+8.33%)
Jul 09, 2013 1.110 1.130 1.080 1.080 121,165 +0.00(+0.00%)
Jul 08, 2013 1.110 1.150 1.080 1.080 77,941 -0.02(-1.82%)
Jul 05, 2013 1.140 1.140 1.090 1.100 68,129 -0.05(-4.35%)
Jul 03, 2013 1.140 1.150 1.112 1.150 294,148 +0.00(+0.00%)
Jul 02, 2013 1.150 1.180 1.150 1.150 123,363 -0.02(-1.71%)
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.