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

U S Antimony Corp (NY: UAMY )

0.2580 +0.0075 (+2.99%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 28, 2023 0.3594 0.3631 0.3570 0.3571 83,422 -0.00(-1.22%)
Apr 27, 2023 0.3571 0.3650 0.3570 0.3615 57,207 +0.00(+1.26%)
Apr 26, 2023 0.3604 0.3695 0.3540 0.3570 79,091 -0.00(-0.81%)
Apr 25, 2023 0.3520 0.3698 0.3520 0.3599 99,529 +0.00(+0.67%)
Apr 24, 2023 0.3750 0.3750 0.3575 0.3575 295,023 -0.02(-4.16%)
Apr 21, 2023 0.3737 0.3790 0.3730 0.3730 59,032 -0.00(-0.19%)
Apr 20, 2023 0.3800 0.3808 0.3732 0.3737 101,926 -0.01(-1.66%)
Apr 19, 2023 0.3900 0.3925 0.3776 0.3800 249,678 -0.01(-3.18%)
Apr 18, 2023 0.3751 0.3925 0.3751 0.3925 126,666 +0.01(+2.05%)
Apr 17, 2023 0.3732 0.3929 0.3732 0.3846 74,045 +0.00(+0.63%)
Apr 14, 2023 0.3900 0.3950 0.3730 0.3822 170,053 -0.01(-3.24%)
Apr 13, 2023 0.3800 0.3950 0.3715 0.3950 89,516 +0.02(+5.59%)
Apr 12, 2023 0.3701 0.3806 0.3701 0.3741 147,930 -0.01(-1.58%)
Apr 11, 2023 0.3700 0.3878 0.3700 0.3801 47,988 +0.00(+0.03%)
Apr 10, 2023 0.3990 0.3990 0.3740 0.3800 116,415 -0.00(-1.27%)
Apr 06, 2023 0.3813 0.3894 0.3500 0.3849 172,235 +0.00(+0.63%)
Apr 05, 2023 0.3900 0.3944 0.3807 0.3825 99,299 -0.01(-3.09%)
Apr 04, 2023 0.3700 0.3993 0.3633 0.3947 387,832 +0.03(+7.69%)
Apr 03, 2023 0.3790 0.3790 0.3610 0.3665 129,123 -0.01(-2.89%)
Mar 31, 2023 0.3750 0.3789 0.3616 0.3774 131,754 +0.01(+1.59%)
Mar 30, 2023 0.3709 0.3929 0.3658 0.3715 121,406 -0.00(-0.93%)
Mar 29, 2023 0.3800 0.3950 0.3691 0.3750 200,442 +0.01(+2.35%)
Mar 28, 2023 0.3720 0.3793 0.3627 0.3664 84,535 -0.01(-2.97%)
Mar 27, 2023 0.3787 0.3787 0.3700 0.3776 46,017 -0.00(-0.63%)
Mar 24, 2023 0.3700 0.3800 0.3659 0.3800 86,007 +0.01(+1.99%)
Mar 23, 2023 0.3745 0.3893 0.3659 0.3726 84,593 -0.00(-0.90%)
Mar 22, 2023 0.3900 0.3998 0.3754 0.3760 202,167 -0.02(-6.00%)
Mar 21, 2023 0.3800 0.4000 0.3800 0.4000 62,806 +0.01(+1.27%)
Mar 20, 2023 0.4000 0.4000 0.3801 0.3950 88,733 -0.00(-0.85%)
Mar 17, 2023 0.3800 0.3984 0.3700 0.3984 160,145 +0.01(+3.24%)
Mar 16, 2023 0.3900 0.3962 0.3700 0.3859 127,776 -0.01(-2.82%)
Mar 15, 2023 0.3751 0.3971 0.3645 0.3971 225,428 +0.02(+4.50%)
Mar 14, 2023 0.3800 0.4000 0.3800 0.3800 130,255 -0.01(-1.30%)
Mar 13, 2023 0.3800 0.3998 0.3800 0.3850 91,805 +0.00(+0.03%)
Mar 10, 2023 0.3950 0.4082 0.3806 0.3849 195,418 -0.01(-2.63%)
Mar 09, 2023 0.3948 0.4093 0.3948 0.3953 113,929 -0.01(-2.87%)
Mar 08, 2023 0.4100 0.4176 0.4070 0.4070 142,702 -0.00(-0.37%)
Mar 07, 2023 0.4068 0.4116 0.4068 0.4085 97,071 +0.00(+0.67%)
Mar 06, 2023 0.4150 0.4150 0.4000 0.4058 323,737 +0.01(+1.96%)
Mar 03, 2023 0.3900 0.3998 0.3850 0.3980 136,216 +0.00(+0.23%)
Mar 02, 2023 0.4187 0.4187 0.3970 0.3971 35,738 -0.00(-0.35%)
Mar 01, 2023 0.4000 0.4149 0.3983 0.3985 133,246 +0.00(+0.05%)
Feb 28, 2023 0.4098 0.4191 0.3923 0.3983 184,442 +0.01(+1.53%)
Feb 27, 2023 0.3850 0.3991 0.3850 0.3923 56,763 +0.01(+1.90%)
Feb 24, 2023 0.3800 0.3900 0.3720 0.3850 146,976 +0.01(+2.67%)
Feb 23, 2023 0.3800 0.3813 0.3722 0.3750 206,683 -0.01(-1.65%)
Feb 22, 2023 0.4100 0.4100 0.3813 0.3813 240,458 -0.02(-4.22%)
Feb 21, 2023 0.4100 0.4248 0.3907 0.3981 281,338 -0.02(-4.00%)
Feb 17, 2023 0.4100 0.4390 0.4049 0.4147 103,326 -0.01(-1.31%)
Feb 16, 2023 0.4198 0.4268 0.4100 0.4202 70,935 -0.00(-1.04%)
Feb 15, 2023 0.4239 0.4398 0.4201 0.4246 99,530 -0.00(-0.49%)
Feb 14, 2023 0.4200 0.4270 0.4087 0.4267 67,784 -0.00(-0.30%)
Feb 13, 2023 0.4000 0.4291 0.4000 0.4280 93,075 +0.03(+6.95%)
Feb 10, 2023 0.4150 0.4150 0.4002 0.4002 144,498 -0.01(-2.86%)
Feb 09, 2023 0.4125 0.4299 0.4050 0.4120 86,234 -0.01(-1.67%)
Feb 08, 2023 0.4224 0.4300 0.4125 0.4190 95,485 +0.01(+1.92%)
Feb 07, 2023 0.4000 0.4750 0.3750 0.4111 326,811 +0.01(+2.01%)
Feb 06, 2023 0.4037 0.4100 0.4007 0.4030 66,730 -0.00(-0.17%)
Feb 03, 2023 0.4215 0.4285 0.4015 0.4037 257,138 -0.02(-4.22%)
Feb 02, 2023 0.4200 0.4250 0.4190 0.4215 114,354 +0.00(+0.69%)
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.