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

U S Antimony Corp (NY: UAMY )

0.2649 +0.0069 (+2.67%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 21, 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, 2013 1.490 1.550 1.370 1.430 292,405 -0.03(-2.05%)
May 30, 2013 1.440 1.480 1.390 1.460 121,974 +0.00(+0.00%)
May 29, 2013 1.420 1.470 1.420 1.460 72,245 +0.02(+1.39%)
May 28, 2013 1.410 1.470 1.399 1.440 87,851 +0.06(+4.35%)
May 24, 2013 1.360 1.400 1.360 1.380 143,013 +0.03(+2.22%)
May 23, 2013 1.260 1.360 1.260 1.350 55,452 +0.08(+6.30%)
May 22, 2013 1.270 1.320 1.220 1.270 116,186 +0.00(+0.00%)
May 21, 2013 1.320 1.380 1.250 1.270 48,298 -0.04(-3.05%)
May 20, 2013 1.200 1.330 1.200 1.310 103,941 +0.10(+8.26%)
May 17, 2013 1.270 1.270 1.190 1.210 121,446 -0.07(-5.47%)
May 16, 2013 1.270 1.280 1.170 1.280 132,264 +0.02(+1.59%)
May 15, 2013 1.290 1.290 1.110 1.260 234,942 -0.05(-3.82%)
May 13, 2013 1.320 1.340 1.300 1.310 98,854 -0.05(-3.68%)
May 10, 2013 1.380 1.380 1.300 1.360 68,037 +0.02(+1.49%)
May 09, 2013 1.380 1.380 1.330 1.340 78,616 -0.07(-4.96%)
May 08, 2013 1.350 1.417 1.350 1.410 92,684 +0.04(+2.92%)
May 07, 2013 1.390 1.390 1.350 1.370 63,380 -0.04(-2.84%)
May 06, 2013 1.420 1.430 1.400 1.410 21,788 -0.04(-2.76%)
May 03, 2013 1.480 1.470 1.420 1.450 49,999 +0.03(+2.11%)
May 02, 2013 1.400 1.500 1.390 1.420 47,300 +0.04(+2.90%)
May 01, 2013 1.520 1.540 1.380 1.380 199,155 -0.14(-9.21%)
Apr 30, 2013 1.440 1.550 1.440 1.520 38,496 +0.08(+5.56%)
Apr 29, 2013 1.390 1.450 1.390 1.440 30,849 +0.03(+2.13%)
Apr 26, 2013 1.480 1.480 1.410 1.410 50,687 -0.07(-4.73%)
Apr 25, 2013 1.550 1.550 1.470 1.480 56,699 -0.07(-4.52%)
Apr 24, 2013 1.530 1.550 1.510 1.550 24,455 +0.00(+0.00%)
Apr 23, 2013 1.470 1.550 1.440 1.550 76,039 +0.12(+8.39%)
Apr 22, 2013 1.390 1.440 1.390 1.430 58,605 +0.02(+1.42%)
Apr 19, 2013 1.430 1.480 1.390 1.410 98,396 -0.05(-3.42%)
Apr 18, 2013 1.500 1.500 1.405 1.460 35,969 -0.04(-2.67%)
Apr 17, 2013 1.600 1.680 1.410 1.500 108,158 -0.15(-9.09%)
Apr 16, 2013 1.550 1.750 1.550 1.650 56,583 +0.11(+7.14%)
Apr 15, 2013 1.820 1.820 1.510 1.540 162,061 -0.30(-16.30%)
Apr 12, 2013 1.800 1.900 1.650 1.840 48,905 -0.01(-0.54%)
Apr 11, 2013 1.920 1.920 1.810 1.850 85,977 +0.06(+3.35%)
Apr 10, 2013 1.530 1.820 1.490 1.790 74,844 +0.26(+16.99%)
Apr 09, 2013 1.450 1.590 1.400 1.530 69,448 +0.05(+3.38%)
Apr 08, 2013 1.460 1.500 1.410 1.480 55,189 +0.01(+0.68%)
Apr 05, 2013 1.440 1.610 1.440 1.470 76,880 -0.02(-1.34%)
Apr 04, 2013 1.550 1.625 1.350 1.490 80,454 -0.06(-3.87%)
Apr 03, 2013 1.540 1.570 1.530 1.550 58,175 +0.00(+0.00%)
Apr 02, 2013 1.650 1.650 1.510 1.550 84,491 -0.10(-6.06%)
Apr 01, 2013 1.730 1.730 1.620 1.650 75,837 -0.08(-4.62%)
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%)
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.