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 )

0.2440 +0.0302 (+14.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 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 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%)
Apr 01, 2016 0.2450 0.2573 0.2358 0.2400 334,682 +0.01(+6.62%)
Mar 31, 2016 0.2000 0.2430 0.1997 0.2251 394,696 +0.04(+18.47%)
Mar 30, 2016 0.2100 0.2100 0.1722 0.1900 148,800 +0.00(+0.00%)
Mar 29, 2016 0.2090 0.2090 0.1700 0.1900 116,827 +0.00(+0.00%)
Mar 28, 2016 0.2300 0.2300 0.1803 0.1900 354,758 -0.01(-5.00%)
Mar 24, 2016 0.1800 0.2000 0.2000 0.2000 106,700 +0.01(+5.32%)
Mar 23, 2016 0.2000 0.2000 0.1850 0.1899 119,970 -0.01(-5.00%)
Mar 22, 2016 0.2100 0.2100 0.1749 0.1999 2,438,458 -0.03(-11.55%)
Mar 21, 2016 0.2500 0.2625 0.2260 0.2260 445,649 -0.00(-1.74%)
Mar 18, 2016 0.3400 0.3400 0.2300 0.2300 574,290 -0.09(-28.12%)
Mar 17, 2016 0.3500 0.4300 0.3100 0.3200 609,100 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.3400 0.2700 0.3200 484,608 +0.04(+14.29%)
Mar 15, 2016 0.2800 0.2800 0.2790 0.2800 573 -0.01(-3.45%)
Mar 14, 2016 0.2699 0.2900 0.2699 0.2900 6,584 +0.01(+3.61%)
Mar 11, 2016 0.2700 0.2800 0.2600 0.2799 3,877 +0.00(+0.00%)
Mar 10, 2016 0.2900 0.2900 0.2700 0.2799 27,391 -0.01(-3.48%)
Mar 09, 2016 0.2800 0.2900 0.2800 0.2900 6,122 +0.02(+7.41%)
Mar 08, 2016 0.2625 0.2801 0.2426 0.2700 6,320 +0.03(+11.34%)
Mar 07, 2016 0.2876 0.2876 0.2300 0.2425 44,816 -0.03(-11.17%)
Mar 04, 2016 0.2800 0.3300 0.2600 0.2730 73,957 +0.01(+5.00%)
Mar 03, 2016 0.2700 0.2850 0.2600 0.2600 28,403 -0.01(-3.70%)
Mar 02, 2016 0.2500 0.3000 0.2400 0.2700 52,922 +0.02(+8.00%)
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.