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 (%)
Jan 31, 2023 0.3900 0.4250 0.3806 0.4000 478,146 +0.01(+2.67%)
Jan 30, 2023 0.4000 0.4000 0.3851 0.3896 126,589 -0.00(-0.10%)
Jan 27, 2023 0.3995 0.4033 0.3800 0.3900 350,024 -0.01(-2.38%)
Jan 26, 2023 0.4076 0.4150 0.3828 0.3995 372,377 +0.01(+3.07%)
Jan 25, 2023 0.3800 0.3900 0.3700 0.3876 294,707 -0.00(-0.62%)
Jan 24, 2023 0.4110 0.4111 0.3850 0.3900 512,671 -0.02(-5.91%)
Jan 23, 2023 0.4081 0.4240 0.4040 0.4145 319,863 -0.01(-1.47%)
Jan 20, 2023 0.4346 0.4417 0.4140 0.4207 176,939 -0.02(-4.17%)
Jan 19, 2023 0.4521 0.4527 0.4000 0.4390 431,151 -0.01(-2.90%)
Jan 18, 2023 0.4579 0.4659 0.4500 0.4521 140,608 -0.01(-1.70%)
Jan 17, 2023 0.4700 0.4700 0.4505 0.4599 252,990 +0.01(+2.20%)
Jan 13, 2023 0.4509 0.4617 0.4500 0.4500 230,940 -0.01(-2.79%)
Jan 12, 2023 0.4502 0.4658 0.4500 0.4629 256,076 +0.01(+2.87%)
Jan 11, 2023 0.4532 0.4698 0.4500 0.4500 125,804 -0.01(-2.17%)
Jan 10, 2023 0.4700 0.4750 0.4532 0.4600 86,507 -0.00(-0.54%)
Jan 09, 2023 0.4650 0.4900 0.4500 0.4625 276,347 +0.00(+0.00%)
Jan 06, 2023 0.4801 0.4895 0.4620 0.4625 171,494 -0.02(-4.70%)
Jan 05, 2023 0.4700 0.4950 0.4602 0.4853 79,366 +0.01(+1.10%)
Jan 04, 2023 0.4764 0.4909 0.4650 0.4800 266,972 +0.00(+0.42%)
Jan 03, 2023 0.4940 0.4959 0.4650 0.4780 279,848 -0.01(-1.83%)
Dec 30, 2022 0.4701 0.4900 0.4603 0.4869 233,977 +0.01(+1.31%)
Dec 29, 2022 0.4650 0.4836 0.4623 0.4806 176,271 +0.02(+4.43%)
Dec 28, 2022 0.4400 0.4836 0.4304 0.4602 479,871 +0.01(+2.27%)
Dec 27, 2022 0.5000 0.5000 0.4469 0.4500 226,237 -0.04(-8.37%)
Dec 23, 2022 0.4760 0.5000 0.4760 0.4911 249,404 +0.01(+2.83%)
Dec 22, 2022 0.4744 0.4980 0.4700 0.4776 295,988 -0.01(-1.24%)
Dec 21, 2022 0.4600 0.4899 0.4600 0.4836 409,451 +0.02(+4.63%)
Dec 20, 2022 0.4600 0.4730 0.4401 0.4622 405,687 +0.01(+1.16%)
Dec 19, 2022 0.4784 0.4820 0.4515 0.4569 373,190 -0.02(-4.81%)
Dec 16, 2022 0.4510 0.4849 0.4482 0.4800 555,513 +0.03(+6.67%)
Dec 15, 2022 0.4500 0.4501 0.4500 0.4500 235,189 +0.00(+0.00%)
Dec 14, 2022 0.4500 0.4599 0.4500 0.4500 189,246 -0.00(-0.02%)
Dec 13, 2022 0.4720 0.4850 0.4500 0.4501 766,191 -0.01(-1.75%)
Dec 12, 2022 0.4300 0.4700 0.4300 0.4581 833,706 +0.02(+5.07%)
Dec 09, 2022 0.4100 0.4400 0.4043 0.4360 191,541 +0.03(+6.32%)
Dec 08, 2022 0.4100 0.4180 0.3925 0.4101 112,344 +0.01(+2.50%)
Dec 07, 2022 0.3837 0.4026 0.3710 0.4001 424,524 +0.02(+4.57%)
Dec 06, 2022 0.4000 0.4000 0.3652 0.3826 273,497 -0.00(-1.09%)
Dec 05, 2022 0.4200 0.4400 0.3868 0.3868 313,455 -0.02(-5.66%)
Dec 02, 2022 0.3507 0.4340 0.3502 0.4100 907,027 +0.05(+13.83%)
Dec 01, 2022 0.3644 0.3750 0.3460 0.3602 148,111 -0.00(-0.50%)
Nov 30, 2022 0.3770 0.3795 0.3550 0.3620 211,701 -0.00(-1.20%)
Nov 29, 2022 0.3600 0.3810 0.3460 0.3664 490,438 +0.02(+6.36%)
Nov 28, 2022 0.3200 0.3600 0.3163 0.3445 1,029,819 +0.01(+2.84%)
Nov 25, 2022 0.3271 0.3352 0.3201 0.3350 93,495 +0.00(+0.96%)
Nov 23, 2022 0.3375 0.3384 0.3155 0.3318 115,567 +0.00(+1.47%)
Nov 22, 2022 0.3250 0.3480 0.3151 0.3270 283,048 +0.00(+0.62%)
Nov 21, 2022 0.3300 0.3400 0.3250 0.3250 156,168 -0.01(-3.33%)
Nov 18, 2022 0.3400 0.3480 0.3242 0.3362 324,664 +0.01(+1.85%)
Nov 17, 2022 0.3420 0.3420 0.3215 0.3301 199,529 -0.01(-3.39%)
Nov 16, 2022 0.3600 0.3601 0.3367 0.3417 222,823 -0.02(-5.11%)
Nov 15, 2022 0.3700 0.3755 0.3515 0.3601 166,665 -0.01(-2.68%)
Nov 14, 2022 0.3717 0.3717 0.3604 0.3700 54,346 +0.00(+0.14%)
Nov 11, 2022 0.3700 0.3779 0.3516 0.3695 103,648 +0.00(+0.57%)
Nov 10, 2022 0.3500 0.3700 0.3491 0.3674 296,866 +0.01(+3.84%)
Nov 09, 2022 0.3650 0.3782 0.3501 0.3538 114,498 -0.01(-3.75%)
Nov 08, 2022 0.3601 0.3798 0.3601 0.3676 77,739 -0.00(-0.65%)
Nov 07, 2022 0.3600 0.3793 0.3600 0.3700 125,696 +0.00(+0.65%)
Nov 04, 2022 0.3530 0.3699 0.3520 0.3676 144,926 +0.02(+4.37%)
Nov 03, 2022 0.3507 0.3699 0.3450 0.3522 130,586 -0.00(-1.12%)
Nov 02, 2022 0.3978 0.3980 0.3507 0.3562 152,944 -0.03(-7.84%)
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.