Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Antimony Corp (NY: UAMY )

0.2505 -0.0096 (-3.69%)
Official Closing Price Updated: 8:00 PM 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 (%)
May 29, 2020 0.3420 0.3420 0.3200 0.3339 17,800 +0.00(+0.63%)
May 28, 2020 0.3550 0.3550 0.3285 0.3318 57,120 -0.01(-3.35%)
May 27, 2020 0.3500 0.3500 0.3318 0.3433 34,008 +0.00(+0.73%)
May 26, 2020 0.3450 0.3480 0.3316 0.3408 67,291 +0.00(+0.68%)
May 22, 2020 0.3496 0.3496 0.3270 0.3385 21,500 +0.01(+1.65%)
May 21, 2020 0.3300 0.3489 0.3250 0.3330 29,554 -0.01(-3.03%)
May 20, 2020 0.3330 0.3490 0.3250 0.3434 35,935 +0.00(+1.00%)
May 19, 2020 0.3440 0.3500 0.3000 0.3400 35,049 -0.00(-1.16%)
May 18, 2020 0.3390 0.3580 0.3390 0.3440 22,323 -0.01(-1.71%)
May 15, 2020 0.3430 0.3500 0.3390 0.3500 9,700 -0.01(-3.10%)
May 14, 2020 0.3475 0.3612 0.3390 0.3612 33,440 +0.00(+0.33%)
May 13, 2020 0.3600 0.3600 0.3432 0.3600 7,237 +0.00(+1.35%)
May 12, 2020 0.3600 0.3600 0.3420 0.3552 54,431 +0.02(+4.78%)
May 11, 2020 0.3600 0.3600 0.3390 0.3390 26,051 -0.01(-3.39%)
May 08, 2020 0.3430 0.3600 0.3390 0.3509 20,200 -0.00(-0.43%)
May 07, 2020 0.3700 0.3700 0.3306 0.3524 17,534 -0.02(-4.11%)
May 06, 2020 0.3600 0.3675 0.3450 0.3675 17,717 +0.01(+2.08%)
May 05, 2020 0.3300 0.3600 0.3286 0.3600 20,450 +0.00(+0.56%)
May 04, 2020 0.3150 0.3580 0.3150 0.3580 31,456 +0.01(+2.29%)
May 01, 2020 0.3580 0.3600 0.3202 0.3500 14,400 -0.01(-2.78%)
Apr 30, 2020 0.3730 0.3730 0.3250 0.3600 15,243 +0.00(+0.00%)
Apr 29, 2020 0.3550 0.3680 0.3201 0.3600 27,011 -0.01(-2.17%)
Apr 28, 2020 0.3480 0.3730 0.3463 0.3680 13,186 +0.02(+6.33%)
Apr 27, 2020 0.3400 0.3730 0.3400 0.3461 25,011 +0.02(+4.88%)
Apr 24, 2020 0.3560 0.3665 0.3300 0.3300 29,700 -0.02(-6.38%)
Apr 23, 2020 0.3600 0.3600 0.3473 0.3525 7,577 -0.00(-0.70%)
Apr 22, 2020 0.3700 0.3730 0.3451 0.3550 27,225 -0.02(-4.83%)
Apr 21, 2020 0.3521 0.3730 0.3520 0.3730 15,885 +0.00(+0.81%)
Apr 20, 2020 0.3400 0.3700 0.3400 0.3700 25,090 +0.01(+2.78%)
Apr 17, 2020 0.3550 0.3700 0.3410 0.3600 5,200 -0.01(-2.70%)
Apr 16, 2020 0.3500 0.3780 0.3496 0.3700 25,157 +0.00(+0.00%)
Apr 15, 2020 0.3500 0.3729 0.3459 0.3700 11,674 -0.00(-0.80%)
Apr 14, 2020 0.3700 0.3800 0.3500 0.3730 83,184 -0.00(-1.24%)
Apr 13, 2020 0.3784 0.3784 0.3420 0.3777 3,865 +0.02(+4.80%)
Apr 09, 2020 0.3332 0.3800 0.3332 0.3604 14,000 +0.01(+2.97%)
Apr 08, 2020 0.3400 0.3500 0.3200 0.3500 9,725 +0.00(+0.60%)
Apr 07, 2020 0.3212 0.3600 0.3212 0.3479 22,676 +0.03(+8.35%)
Apr 06, 2020 0.3700 0.3700 0.3112 0.3211 31,980 -0.05(-14.37%)
Apr 03, 2020 0.3780 0.3785 0.3200 0.3750 12,700 +0.01(+3.88%)
Apr 02, 2020 0.3280 0.3800 0.3280 0.3610 32,888 +0.01(+3.14%)
Apr 01, 2020 0.3365 0.3500 0.3230 0.3500 4,155 +0.02(+5.87%)
Mar 31, 2020 0.3410 0.3500 0.3000 0.3306 7,840 -0.00(-0.36%)
Mar 30, 2020 0.3500 0.3500 0.3318 0.3318 12,053 -0.02(-5.20%)
Mar 27, 2020 0.3400 0.3500 0.3125 0.3500 19,200 +0.02(+5.11%)
Mar 26, 2020 0.3140 0.3400 0.3015 0.3330 31,780 +0.03(+11.00%)
Mar 25, 2020 0.3400 0.3400 0.3000 0.3000 123,716 -0.01(-3.23%)
Mar 24, 2020 0.2730 0.3298 0.2730 0.3100 29,898 +0.05(+19.23%)
Mar 23, 2020 0.2800 0.3401 0.2600 0.2600 63,005 -0.04(-13.33%)
Mar 20, 2020 0.3020 0.3100 0.2960 0.3000 13,100 +0.01(+4.17%)
Mar 19, 2020 0.2900 0.2900 0.2650 0.2880 14,361 +0.02(+6.19%)
Mar 18, 2020 0.2993 0.2993 0.2609 0.2712 25,008 -0.00(-1.35%)
Mar 17, 2020 0.3300 0.3330 0.2500 0.2749 46,318 -0.03(-10.75%)
Mar 16, 2020 0.3000 0.3500 0.2900 0.3080 25,828 -0.03(-9.41%)
Mar 13, 2020 0.3300 0.3800 0.3007 0.3400 41,800 -0.01(-2.86%)
Mar 12, 2020 0.3500 0.3650 0.3350 0.3500 16,593 -0.01(-2.78%)
Mar 11, 2020 0.3630 0.3630 0.3210 0.3600 22,277 +0.00(+1.35%)
Mar 10, 2020 0.3600 0.3680 0.3450 0.3552 12,821 +0.01(+1.49%)
Mar 09, 2020 0.3700 0.3701 0.3451 0.3500 121,475 -0.02(-6.22%)
Mar 06, 2020 0.3775 0.3800 0.3700 0.3732 55,000 -0.00(-0.21%)
Mar 05, 2020 0.3705 0.3769 0.3705 0.3740 22,779 -0.00(-0.53%)
Mar 04, 2020 0.3800 0.3800 0.3725 0.3760 19,062 -0.00(-1.05%)
Mar 03, 2020 0.4020 0.4190 0.3705 0.3800 50,214 -0.03(-6.68%)
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.