Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

U S Antimony Corp (NY: UAMY )

0.3296 -0.0004 (-0.12%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jun 30, 2016 0.2345 0.2390 0.2100 0.2100 23,132 -0.02(-8.74%)
Jun 29, 2016 0.2400 0.2490 0.2300 0.2301 14,544 +0.00(+0.04%)
Jun 28, 2016 0.2290 0.2400 0.2010 0.2300 54,683 +0.01(+4.55%)
Jun 27, 2016 0.2500 0.2500 0.2001 0.2200 55,026 -0.01(-4.35%)
Jun 24, 2016 0.2350 0.2500 0.2278 0.2300 170,589 +0.00(+0.00%)
Jun 23, 2016 0.2400 0.2530 0.2300 0.2300 24,451 -0.01(-4.17%)
Jun 22, 2016 0.2500 0.2530 0.2350 0.2400 100,944 +0.01(+4.30%)
Jun 21, 2016 0.2500 0.2530 0.2301 0.2301 122,027 -0.01(-2.54%)
Jun 20, 2016 0.2500 0.2530 0.2361 0.2361 97,212 +0.01(+2.21%)
Jun 17, 2016 0.2300 0.2530 0.2210 0.2310 159,857 -0.02(-7.53%)
Jun 16, 2016 0.2440 0.2498 0.2300 0.2498 35,536 +0.00(+0.73%)
Jun 15, 2016 0.2301 0.2498 0.2300 0.2480 3,429 +0.00(+1.22%)
Jun 14, 2016 0.2500 0.2500 0.2210 0.2450 33,173 -0.00(-1.96%)
Jun 13, 2016 0.2500 0.2500 0.2296 0.2499 12,353 +0.01(+4.13%)
Jun 10, 2016 0.2271 0.2400 0.2271 0.2400 10,646 +0.00(+0.00%)
Jun 09, 2016 0.2400 0.2400 0.2010 0.2400 60,255 +0.01(+4.35%)
Jun 08, 2016 0.2400 0.2400 0.2250 0.2300 63,436 -0.01(-4.17%)
Jun 07, 2016 0.2350 0.2400 0.2350 0.2400 23,900 -0.01(-5.14%)
Jun 06, 2016 0.2300 0.2600 0.2130 0.2530 44,558 +0.03(+15.05%)
Jun 03, 2016 0.2150 0.2200 0.2050 0.2199 33,318 +0.00(+1.34%)
Jun 02, 2016 0.2150 0.2300 0.2100 0.2170 438,519 -0.01(-5.65%)
Jun 01, 2016 0.2301 0.2400 0.2300 0.2300 44,204 -0.02(-7.96%)
May 31, 2016 0.2331 0.2600 0.2210 0.2499 49,848 -0.00(-0.04%)
May 27, 2016 0.2700 0.2500 0.2500 0.2500 26,400 +0.00(+0.00%)
May 26, 2016 0.2500 0.2500 0.2330 0.2500 82,456 -0.01(-3.85%)
May 25, 2016 0.2600 0.2698 0.2330 0.2600 20,333 +0.01(+4.00%)
May 24, 2016 0.2500 0.2700 0.2300 0.2500 73,670 -0.01(-3.85%)
May 23, 2016 0.2700 0.2789 0.2500 0.2600 1,797 +0.00(+0.00%)
May 20, 2016 0.2600 0.2800 0.2470 0.2600 22,410 +0.00(+0.00%)
May 19, 2016 0.2400 0.2799 0.2300 0.2600 20,290 -0.02(-7.14%)
May 18, 2016 0.2790 0.2840 0.2500 0.2800 47,359 +0.01(+3.70%)
May 17, 2016 0.3075 0.3075 0.2200 0.2700 28,975 +0.01(+3.85%)
May 16, 2016 0.2800 0.2800 0.2600 0.2600 12,834 -0.02(-7.14%)
May 13, 2016 0.2700 0.3000 0.2500 0.2800 70,168 +0.01(+3.70%)
May 12, 2016 0.2900 0.2900 0.2700 0.2700 17,493 -0.01(-3.57%)
May 11, 2016 0.2850 0.2900 0.2700 0.2800 49,254 -0.00(-0.92%)
May 10, 2016 0.2801 0.3075 0.2800 0.2826 8,087 -0.01(-2.55%)
May 09, 2016 0.2950 0.2974 0.2800 0.2900 25,722 +0.02(+7.41%)
May 06, 2016 0.2701 0.2949 0.2675 0.2700 19,148 -0.02(-6.90%)
May 05, 2016 0.2940 0.2980 0.2789 0.2900 55,344 +0.01(+3.57%)
May 04, 2016 0.2980 0.2980 0.2600 0.2800 41,085 -0.01(-3.45%)
May 03, 2016 0.3200 0.3200 0.2700 0.2900 242,590 -0.02(-6.45%)
May 02, 2016 0.2770 0.3190 0.2588 0.3100 442,282 +0.04(+14.86%)
Apr 29, 2016 0.2700 0.2700 0.2500 0.2699 78,302 +0.01(+3.81%)
Apr 28, 2016 0.2470 0.2600 0.2400 0.2600 49,242 +0.01(+4.00%)
Apr 27, 2016 0.2650 0.2800 0.2400 0.2500 207,508 -0.01(-3.85%)
Apr 26, 2016 0.2599 0.2790 0.2499 0.2600 235,886 +0.00(+0.00%)
Apr 25, 2016 0.2700 0.2700 0.2500 0.2600 53,947 +0.01(+4.00%)
Apr 22, 2016 0.2600 0.2790 0.2400 0.2500 157,161 +0.00(+0.00%)
Apr 21, 2016 0.2400 0.2600 0.2400 0.2500 80,747 +0.01(+3.73%)
Apr 20, 2016 0.2401 0.2700 0.2370 0.2410 60,909 +0.00(+0.42%)
Apr 19, 2016 0.2401 0.2750 0.2400 0.2400 114,791 +0.00(+0.00%)
Apr 18, 2016 0.2201 0.2670 0.2201 0.2400 31,478 -0.01(-4.00%)
Apr 15, 2016 0.2660 0.2670 0.2200 0.2500 210,200 -0.02(-6.02%)
Apr 14, 2016 0.2670 0.2670 0.2530 0.2660 69,543 +0.02(+6.40%)
Apr 13, 2016 0.2400 0.2790 0.2399 0.2500 555,326 +0.00(+0.00%)
Apr 12, 2016 0.2301 0.2600 0.2300 0.2500 119,926 -0.01(-3.85%)
Apr 11, 2016 0.2300 0.2700 0.2000 0.2600 66,194 +0.01(+4.04%)
Apr 08, 2016 0.2700 0.2700 0.2150 0.2499 38,800 -0.01(-4.44%)
Apr 07, 2016 0.2570 0.2650 0.2500 0.2615 37,607 +0.02(+7.84%)
Apr 06, 2016 0.2200 0.2600 0.2200 0.2425 52,607 +0.00(+1.04%)
Apr 05, 2016 0.2400 0.2400 0.2020 0.2400 57,598 -0.01(-2.04%)
Apr 04, 2016 0.2500 0.2600 0.2350 0.2450 233,152 +0.01(+2.08%)
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.