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

U S Antimony Corp (NY: UAMY )

0.2690 +0.0090 (+3.46%)
Streaming Delayed Price Updated: 9:52 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, 2013 1.440 1.550 1.440 1.520 38,496 +0.08(+5.56%)
Apr 29, 2013 1.390 1.450 1.390 1.440 30,849 +0.03(+2.13%)
Apr 26, 2013 1.480 1.480 1.410 1.410 50,687 -0.07(-4.73%)
Apr 25, 2013 1.550 1.550 1.470 1.480 56,699 -0.07(-4.52%)
Apr 24, 2013 1.530 1.550 1.510 1.550 24,455 +0.00(+0.00%)
Apr 23, 2013 1.470 1.550 1.440 1.550 76,039 +0.12(+8.39%)
Apr 22, 2013 1.390 1.440 1.390 1.430 58,605 +0.02(+1.42%)
Apr 19, 2013 1.430 1.480 1.390 1.410 98,396 -0.05(-3.42%)
Apr 18, 2013 1.500 1.500 1.405 1.460 35,969 -0.04(-2.67%)
Apr 17, 2013 1.600 1.680 1.410 1.500 108,158 -0.15(-9.09%)
Apr 16, 2013 1.550 1.750 1.550 1.650 56,583 +0.11(+7.14%)
Apr 15, 2013 1.820 1.820 1.510 1.540 162,061 -0.30(-16.30%)
Apr 12, 2013 1.800 1.900 1.650 1.840 48,905 -0.01(-0.54%)
Apr 11, 2013 1.920 1.920 1.810 1.850 85,977 +0.06(+3.35%)
Apr 10, 2013 1.530 1.820 1.490 1.790 74,844 +0.26(+16.99%)
Apr 09, 2013 1.450 1.590 1.400 1.530 69,448 +0.05(+3.38%)
Apr 08, 2013 1.460 1.500 1.410 1.480 55,189 +0.01(+0.68%)
Apr 05, 2013 1.440 1.610 1.440 1.470 76,880 -0.02(-1.34%)
Apr 04, 2013 1.550 1.625 1.350 1.490 80,454 -0.06(-3.87%)
Apr 03, 2013 1.540 1.570 1.530 1.550 58,175 +0.00(+0.00%)
Apr 02, 2013 1.650 1.650 1.510 1.550 84,491 -0.10(-6.06%)
Apr 01, 2013 1.730 1.730 1.620 1.650 75,837 -0.08(-4.62%)
Mar 28, 2013 1.800 1.800 1.720 1.730 40,488 -0.01(-0.57%)
Mar 27, 2013 1.730 1.750 1.690 1.740 27,212 -0.02(-1.14%)
Mar 26, 2013 1.810 1.810 1.730 1.760 20,843 -0.03(-1.68%)
Mar 25, 2013 1.830 1.830 1.750 1.790 78,559 -0.04(-2.19%)
Mar 22, 2013 1.770 1.850 1.720 1.830 22,386 +0.06(+3.39%)
Mar 21, 2013 1.800 1.801 1.750 1.770 47,802 -0.06(-3.28%)
Mar 20, 2013 1.780 1.830 1.720 1.830 57,537 +0.04(+2.23%)
Mar 19, 2013 1.890 1.890 1.785 1.790 62,184 -0.10(-5.29%)
Mar 18, 2013 1.840 1.910 1.720 1.890 42,992 -0.06(-3.08%)
Mar 15, 2013 1.940 1.950 1.910 1.950 137,183 -0.05(-2.50%)
Mar 14, 2013 1.950 2.000 1.940 2.000 38,357 +0.01(+0.50%)
Mar 13, 2013 1.980 1.990 1.860 1.990 39,129 +0.01(+0.51%)
Mar 12, 2013 1.930 2.000 1.930 1.980 61,182 +0.04(+2.06%)
Mar 11, 2013 1.800 1.950 1.800 1.940 58,831 +0.15(+8.38%)
Mar 08, 2013 1.780 1.790 1.720 1.790 42,045 +0.06(+3.47%)
Mar 07, 2013 1.680 1.750 1.680 1.730 61,561 +0.05(+2.98%)
Mar 06, 2013 1.810 1.810 1.640 1.680 49,143 -0.15(-8.20%)
Mar 05, 2013 1.790 1.830 1.680 1.830 62,947 +0.04(+2.23%)
Mar 04, 2013 1.810 1.830 1.750 1.790 19,864 -0.04(-2.19%)
Mar 01, 2013 1.830 1.880 1.740 1.830 41,865 -0.04(-2.14%)
Feb 28, 2013 1.850 1.900 1.821 1.870 136,089 +0.04(+2.19%)
Feb 27, 2013 1.740 1.830 1.740 1.830 29,045 +0.09(+5.17%)
Feb 26, 2013 1.760 1.760 1.650 1.740 36,630 -0.02(-1.14%)
Feb 25, 2013 1.850 1.870 1.760 1.760 47,171 -0.09(-4.86%)
Feb 22, 2013 1.820 1.850 1.780 1.850 31,016 +0.08(+4.52%)
Feb 21, 2013 1.900 1.940 1.750 1.770 69,186 -0.13(-6.84%)
Feb 20, 2013 2.010 2.050 1.890 1.900 71,437 -0.12(-5.94%)
Feb 19, 2013 2.088 2.110 1.910 2.020 72,644 +0.00(+0.00%)
Feb 15, 2013 2.100 2.100 1.960 2.020 92,766 -0.06(-2.88%)
Feb 14, 2013 2.050 2.090 1.960 2.080 51,412 +0.07(+3.48%)
Feb 13, 2013 2.020 2.022 2.000 2.010 34,346 -0.01(-0.50%)
Feb 12, 2013 1.990 2.020 1.960 2.020 50,024 +0.03(+1.51%)
Feb 11, 2013 1.950 1.990 1.950 1.990 19,258 +0.01(+0.51%)
Feb 08, 2013 1.930 2.000 1.900 1.980 51,660 +0.01(+0.51%)
Feb 07, 2013 1.900 1.985 1.850 1.970 49,561 +0.06(+3.14%)
Feb 06, 2013 1.900 1.990 1.850 1.910 45,443 -0.05(-2.55%)
Feb 04, 2013 2.090 2.120 1.920 1.960 55,680 -0.13(-6.22%)
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.