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

U S Antimony Corp (NY: UAMY )

0.2505 -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 (%)
Jan 31, 2024 0.2340 0.2428 0.2340 0.2347 156,087 -0.00(-0.17%)
Jan 30, 2024 0.2420 0.2457 0.2340 0.2351 147,190 -0.00(-1.84%)
Jan 29, 2024 0.2387 0.2440 0.2280 0.2395 150,410 +0.01(+5.51%)
Jan 26, 2024 0.2286 0.2360 0.2201 0.2270 203,559 -0.00(-1.35%)
Jan 25, 2024 0.2220 0.2334 0.2220 0.2301 61,098 +0.00(+0.00%)
Jan 24, 2024 0.2530 0.2541 0.2237 0.2301 173,425 +0.00(+1.37%)
Jan 23, 2024 0.2261 0.2361 0.2115 0.2270 422,352 +0.00(+0.13%)
Jan 22, 2024 0.2304 0.2389 0.2110 0.2267 234,396 -0.01(-5.54%)
Jan 19, 2024 0.2300 0.2469 0.2280 0.2400 150,189 +0.01(+3.49%)
Jan 18, 2024 0.2410 0.2415 0.2319 0.2319 140,950 -0.00(-1.70%)
Jan 17, 2024 0.2550 0.2581 0.2352 0.2359 214,245 -0.01(-5.22%)
Jan 16, 2024 0.2591 0.2591 0.2430 0.2489 98,863 -0.00(-0.20%)
Jan 12, 2024 0.2411 0.2500 0.2320 0.2494 237,108 +0.02(+7.04%)
Jan 11, 2024 0.2450 0.2469 0.2330 0.2330 116,479 -0.02(-6.16%)
Jan 10, 2024 0.2400 0.2499 0.2444 0.2483 37,212 -0.00(-1.12%)
Jan 09, 2024 0.2500 0.2523 0.2441 0.2511 123,342 +0.00(+0.44%)
Jan 08, 2024 0.2449 0.2500 0.2449 0.2500 80,656 +0.00(+1.13%)
Jan 05, 2024 0.2470 0.2494 0.2465 0.2472 126,491 +0.00(+0.45%)
Jan 04, 2024 0.2477 0.2481 0.2414 0.2461 86,400 -0.00(-0.73%)
Jan 03, 2024 0.2420 0.2479 0.2417 0.2479 90,195 -0.00(-1.59%)
Jan 02, 2024 0.2480 0.2547 0.2373 0.2519 133,336 +0.00(+1.16%)
Dec 29, 2023 0.2498 0.2530 0.2457 0.2490 146,138 -0.00(-0.40%)
Dec 28, 2023 0.2450 0.2531 0.2450 0.2500 101,203 +0.00(+0.93%)
Dec 27, 2023 0.2400 0.2550 0.2400 0.2477 149,552 -0.00(-0.52%)
Dec 26, 2023 0.2450 0.2490 0.2426 0.2490 86,471 +0.00(+1.63%)
Dec 22, 2023 0.2499 0.2540 0.2414 0.2450 181,207 -0.00(-0.57%)
Dec 21, 2023 0.2450 0.2467 0.2403 0.2464 104,388 +0.00(+0.53%)
Dec 20, 2023 0.2301 0.2451 0.2251 0.2451 148,122 -0.00(-1.72%)
Dec 19, 2023 0.2360 0.2494 0.2310 0.2494 232,987 +0.01(+3.06%)
Dec 18, 2023 0.2300 0.2439 0.2300 0.2420 275,562 +0.01(+3.33%)
Dec 15, 2023 0.2398 0.2439 0.2309 0.2342 217,453 -0.01(-3.62%)
Dec 14, 2023 0.2400 0.2449 0.2360 0.2430 154,524 +0.00(+1.00%)
Dec 13, 2023 0.2200 0.2439 0.2200 0.2406 320,085 +0.01(+4.61%)
Dec 12, 2023 0.2400 0.2400 0.2300 0.2300 119,168 -0.00(-1.29%)
Dec 11, 2023 0.2500 0.2550 0.2200 0.2330 429,766 -0.02(-7.72%)
Dec 08, 2023 0.2540 0.2580 0.2440 0.2525 378,150 -0.01(-2.02%)
Dec 07, 2023 0.2590 0.2620 0.2500 0.2577 214,355 -0.00(-0.12%)
Dec 06, 2023 0.2590 0.2653 0.2536 0.2580 178,899 -0.01(-1.90%)
Dec 05, 2023 0.2650 0.2651 0.2580 0.2630 211,845 -0.00(-1.13%)
Dec 04, 2023 0.2512 0.2695 0.2512 0.2660 272,090 -0.00(-1.30%)
Dec 01, 2023 0.2624 0.2695 0.2610 0.2695 162,818 +0.01(+3.22%)
Nov 30, 2023 0.2678 0.2695 0.2600 0.2611 51,787 +0.01(+2.39%)
Nov 29, 2023 0.2790 0.2790 0.2550 0.2550 173,344 -0.02(-5.87%)
Nov 28, 2023 0.2750 0.2850 0.2707 0.2709 80,353 -0.00(-1.35%)
Nov 27, 2023 0.2880 0.2895 0.2708 0.2746 118,389 -0.01(-2.52%)
Nov 24, 2023 0.2698 0.2849 0.2696 0.2817 150,639 +0.02(+6.14%)
Nov 22, 2023 0.2602 0.2811 0.2550 0.2654 279,379 +0.01(+4.08%)
Nov 21, 2023 0.2570 0.2637 0.2512 0.2550 188,939 -0.01(-1.96%)
Nov 20, 2023 0.3095 0.3183 0.2401 0.2601 942,957 -0.04(-14.22%)
Nov 17, 2023 0.2910 0.3094 0.2900 0.3032 166,183 +0.01(+3.13%)
Nov 16, 2023 0.2930 0.3040 0.2849 0.2940 90,803 -0.01(-2.03%)
Nov 15, 2023 0.3051 0.3099 0.2929 0.3001 116,719 +0.01(+1.73%)
Nov 14, 2023 0.2900 0.3200 0.2800 0.2950 159,999 -0.01(-1.70%)
Nov 13, 2023 0.3080 0.3199 0.2980 0.3001 154,805 -0.01(-4.12%)
Nov 10, 2023 0.3100 0.3235 0.3100 0.3130 135,156 -0.00(-0.92%)
Nov 09, 2023 0.3310 0.3310 0.3101 0.3159 166,314 -0.01(-4.42%)
Nov 08, 2023 0.3200 0.3380 0.3200 0.3305 62,672 +0.01(+1.69%)
Nov 07, 2023 0.3300 0.3432 0.3250 0.3250 81,780 -0.01(-1.52%)
Nov 06, 2023 0.3260 0.3400 0.3206 0.3300 47,418 +0.00(+0.00%)
Nov 03, 2023 0.3400 0.3494 0.3300 0.3300 123,551 -0.01(-4.07%)
Nov 02, 2023 0.3351 0.3470 0.3351 0.3440 65,733 +0.01(+1.93%)
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.