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

U S Antimony Corp (NY: UAMY )

0.2653 +0.0053 (+2.04%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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 (%)
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%)
Mar 03, 2014 1.870 1.895 1.750 1.810 39,770 -0.10(-5.24%)
Feb 28, 2014 1.850 1.920 1.850 1.910 8,817 +0.05(+2.69%)
Feb 27, 2014 1.860 1.900 1.790 1.860 71,803 -0.03(-1.59%)
Feb 26, 2014 1.890 1.910 1.790 1.890 43,569 +0.00(+0.00%)
Feb 25, 2014 1.870 1.900 1.830 1.890 43,312 -0.01(-0.53%)
Feb 24, 2014 1.900 1.940 1.843 1.900 54,568 +0.00(+0.00%)
Feb 21, 2014 1.850 1.940 1.850 1.900 54,961 -0.01(-0.52%)
Feb 20, 2014 1.850 1.950 1.850 1.910 42,751 +0.01(+0.53%)
Feb 19, 2014 1.890 1.930 1.850 1.900 30,851 +0.01(+0.53%)
Feb 18, 2014 1.950 1.950 1.850 1.890 42,839 -0.06(-3.08%)
Feb 14, 2014 1.910 1.950 1.950 1.950 11,300 +0.03(+1.56%)
Feb 13, 2014 1.912 1.960 1.900 1.920 3,290 -0.02(-1.03%)
Feb 12, 2014 1.950 1.950 1.810 1.940 16,775 -0.01(-0.51%)
Feb 11, 2014 1.990 2.000 1.900 1.950 7,760 +0.01(+0.52%)
Feb 10, 2014 1.910 1.960 1.800 1.940 15,495 -0.01(-0.51%)
Feb 07, 2014 1.910 1.950 1.900 1.950 13,080 +0.00(+0.00%)
Feb 06, 2014 2.049 2.049 1.910 1.950 26,874 -0.08(-3.94%)
Feb 05, 2014 1.970 2.030 1.830 2.030 74,081 +0.05(+2.53%)
Feb 04, 2014 2.060 2.060 1.950 1.980 16,377 -0.02(-1.00%)
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.