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

U S Antimony Corp (NY: UAMY )

0.3600 UNCHANGED
Streaming Delayed 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 (%)
Mar 28, 2013 1.800 1.800 1.720 1.730 40,488 -0.01(-0.57%)
Mar 27, 2013 1.730 1.750 1.690 1.740 27,212 -0.02(-1.14%)
Mar 26, 2013 1.810 1.810 1.730 1.760 20,843 -0.03(-1.68%)
Mar 25, 2013 1.830 1.830 1.750 1.790 78,559 -0.04(-2.19%)
Mar 22, 2013 1.770 1.850 1.720 1.830 22,386 +0.06(+3.39%)
Mar 21, 2013 1.800 1.801 1.750 1.770 47,802 -0.06(-3.28%)
Mar 20, 2013 1.780 1.830 1.720 1.830 57,537 +0.04(+2.23%)
Mar 19, 2013 1.890 1.890 1.785 1.790 62,184 -0.10(-5.29%)
Mar 18, 2013 1.840 1.910 1.720 1.890 42,992 -0.06(-3.08%)
Mar 15, 2013 1.940 1.950 1.910 1.950 137,183 -0.05(-2.50%)
Mar 14, 2013 1.950 2.000 1.940 2.000 38,357 +0.01(+0.50%)
Mar 13, 2013 1.980 1.990 1.860 1.990 39,129 +0.01(+0.51%)
Mar 12, 2013 1.930 2.000 1.930 1.980 61,182 +0.04(+2.06%)
Mar 11, 2013 1.800 1.950 1.800 1.940 58,831 +0.15(+8.38%)
Mar 08, 2013 1.780 1.790 1.720 1.790 42,045 +0.06(+3.47%)
Mar 07, 2013 1.680 1.750 1.680 1.730 61,561 +0.05(+2.98%)
Mar 06, 2013 1.810 1.810 1.640 1.680 49,143 -0.15(-8.20%)
Mar 05, 2013 1.790 1.830 1.680 1.830 62,947 +0.04(+2.23%)
Mar 04, 2013 1.810 1.830 1.750 1.790 19,864 -0.04(-2.19%)
Mar 01, 2013 1.830 1.880 1.740 1.830 41,865 -0.04(-2.14%)
Feb 28, 2013 1.850 1.900 1.821 1.870 136,089 +0.04(+2.19%)
Feb 27, 2013 1.740 1.830 1.740 1.830 29,045 +0.09(+5.17%)
Feb 26, 2013 1.760 1.760 1.650 1.740 36,630 -0.02(-1.14%)
Feb 25, 2013 1.850 1.870 1.760 1.760 47,171 -0.09(-4.86%)
Feb 22, 2013 1.820 1.850 1.780 1.850 31,016 +0.08(+4.52%)
Feb 21, 2013 1.900 1.940 1.750 1.770 69,186 -0.13(-6.84%)
Feb 20, 2013 2.010 2.050 1.890 1.900 71,437 -0.12(-5.94%)
Feb 19, 2013 2.088 2.110 1.910 2.020 72,644 +0.00(+0.00%)
Feb 15, 2013 2.100 2.100 1.960 2.020 92,766 -0.06(-2.88%)
Feb 14, 2013 2.050 2.090 1.960 2.080 51,412 +0.07(+3.48%)
Feb 13, 2013 2.020 2.022 2.000 2.010 34,346 -0.01(-0.50%)
Feb 12, 2013 1.990 2.020 1.960 2.020 50,024 +0.03(+1.51%)
Feb 11, 2013 1.950 1.990 1.950 1.990 19,258 +0.01(+0.51%)
Feb 08, 2013 1.930 2.000 1.900 1.980 51,660 +0.01(+0.51%)
Feb 07, 2013 1.900 1.985 1.850 1.970 49,561 +0.06(+3.14%)
Feb 06, 2013 1.900 1.990 1.850 1.910 45,443 -0.05(-2.55%)
Feb 04, 2013 2.090 2.120 1.920 1.960 55,680 -0.13(-6.22%)
Feb 01, 2013 2.150 2.150 1.990 2.090 60,176 -0.05(-2.34%)
Jan 31, 2013 2.000 2.140 1.916 2.140 68,400 +0.16(+8.08%)
Jan 30, 2013 2.070 2.120 1.970 1.980 42,751 -0.10(-4.81%)
Jan 29, 2013 2.060 2.110 1.910 2.080 64,979 +0.03(+1.46%)
Jan 28, 2013 2.080 2.080 2.010 2.050 29,931 -0.05(-2.38%)
Jan 25, 2013 2.100 2.120 2.100 2.100 141,407 +0.01(+0.48%)
Jan 24, 2013 2.150 2.200 2.070 2.090 23,548 -0.06(-2.79%)
Jan 23, 2013 2.200 2.200 2.110 2.150 33,236 -0.02(-0.92%)
Jan 22, 2013 2.180 2.190 2.000 2.170 51,319 -0.01(-0.46%)
Jan 18, 2013 2.170 2.190 2.040 2.180 57,782 +0.01(+0.46%)
Jan 17, 2013 2.180 2.220 2.110 2.170 46,199 +0.03(+1.40%)
Jan 16, 2013 2.100 2.160 2.040 2.140 35,659 +0.03(+1.42%)
Jan 15, 2013 2.130 2.160 2.100 2.110 21,807 -0.04(-1.86%)
Jan 14, 2013 2.330 2.340 2.140 2.150 53,649 -0.18(-7.73%)
Jan 11, 2013 2.280 2.340 2.260 2.330 65,676 +0.09(+4.02%)
Jan 10, 2013 2.170 2.280 2.120 2.240 93,843 +0.07(+3.23%)
Jan 09, 2013 2.190 2.220 2.150 2.170 70,462 +0.00(+0.00%)
Jan 08, 2013 2.230 2.283 2.120 2.170 100,214 +0.04(+1.88%)
Jan 07, 2013 2.130 2.140 2.070 2.130 50,967 +0.02(+0.95%)
Jan 04, 2013 2.140 2.240 2.050 2.110 65,883 +0.10(+4.98%)
Jan 03, 2013 2.070 2.259 1.930 2.010 60,169 -0.05(-2.43%)
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.