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

U S Antimony Corp (NY: UAMY )

0.2681 +0.0041 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 26, 2021 1.620 1.730 1.370 1.430 13,910,500 -0.23(-13.86%)
Feb 25, 2021 1.800 1.950 1.580 1.660 20,574,744 -0.40(-19.42%)
Feb 24, 2021 1.680 2.300 1.670 2.060 51,908,388 +0.38(+22.62%)
Feb 23, 2021 1.320 1.690 1.020 1.680 19,948,132 +0.02(+1.20%)
Feb 22, 2021 2.020 2.040 1.660 1.660 12,311,841 -0.36(-17.82%)
Feb 19, 2021 1.490 2.560 1.400 2.020 50,948,100 +0.34(+20.24%)
Feb 17, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Feb 16, 2021 1.760 1.840 1.610 1.680 16,485,539 +0.09(+5.66%)
Feb 12, 2021 1.550 1.620 1.440 1.590 15,304,200 +0.02(+1.27%)
Feb 11, 2021 1.600 1.840 1.500 1.570 39,360,952 -0.21(-11.80%)
Feb 10, 2021 1.600 1.880 1.210 1.780 76,352,672 +0.80(+81.63%)
Feb 09, 2021 0.8900 1.040 0.8800 0.9800 34,637,832 +0.12(+14.03%)
Feb 08, 2021 0.7789 0.8900 0.7789 0.8594 14,254,041 +0.11(+13.99%)
Feb 05, 2021 0.7900 0.7912 0.7300 0.7539 8,293,100 -0.01(-0.82%)
Feb 04, 2021 0.8069 0.8109 0.7520 0.7601 9,443,946 -0.05(-6.59%)
Feb 03, 2021 0.8200 0.8470 0.7902 0.8137 9,311,093 +0.02(+3.00%)
Feb 02, 2021 0.8100 0.8300 0.7700 0.7900 11,324,421 -0.05(-5.95%)
Feb 01, 2021 0.7500 0.8600 0.7400 0.8400 32,806,648 +0.01(+1.40%)
Jan 29, 2021 0.8482 0.8768 0.7700 0.8284 4,340,400 -0.02(-2.69%)
Jan 28, 2021 0.8925 0.9200 0.8031 0.8513 6,317,416 +0.01(+1.35%)
Jan 27, 2021 0.8300 0.9700 0.8000 0.8400 11,896,148 -0.11(-11.99%)
Jan 26, 2021 0.9660 1.040 0.8820 0.9544 13,432,794 +0.02(+2.62%)
Jan 25, 2021 0.8500 1.020 0.8400 0.9300 14,603,748 +0.09(+10.71%)
Jan 22, 2021 0.8900 0.8900 0.8100 0.8400 6,875,200 -0.03(-3.45%)
Jan 21, 2021 0.9200 0.9300 0.8300 0.8700 7,511,054 -0.02(-2.25%)
Jan 20, 2021 0.8200 0.9300 0.7300 0.8900 8,389,430 +0.09(+11.25%)
Jan 19, 2021 0.6900 0.8400 0.6800 0.8000 9,821,915 +0.09(+13.46%)
Jan 15, 2021 0.6900 0.7490 0.6230 0.7051 8,472,400 +0.01(+1.41%)
Jan 14, 2021 0.6680 0.7500 0.6400 0.6953 5,245,777 +0.03(+3.78%)
Jan 13, 2021 0.6700 0.6900 0.6500 0.6700 3,239,501 +0.01(+1.52%)
Jan 12, 2021 0.6600 0.7500 0.6600 0.6600 5,847,060 +0.00(+0.08%)
Jan 11, 2021 0.7100 0.7100 0.6300 0.6595 3,341,955 -0.02(-2.24%)
Jan 08, 2021 0.6400 0.7570 0.6231 0.6746 11,761,300 +0.04(+6.40%)
Jan 07, 2021 0.6428 0.6800 0.5800 0.6340 9,523,391 +0.10(+18.06%)
Jan 06, 2021 0.5890 0.6180 0.5200 0.5370 6,375,972 -0.03(-5.79%)
Jan 05, 2021 0.5100 0.5900 0.5000 0.5700 7,785,691 +0.07(+14.02%)
Jan 04, 2021 0.5163 0.5299 0.4801 0.4999 1,443,179 -0.02(-4.23%)
Dec 31, 2020 0.5220 0.5220 0.5220 1,143,381 +0.01(+2.35%)
Dec 30, 2020 0.5400 0.5400 0.5000 0.5100 1,143,381 -0.02(-4.49%)
Dec 29, 2020 0.5800 0.5900 0.4856 0.5340 4,114,232 -0.02(-3.73%)
Dec 28, 2020 0.4900 0.5784 0.4715 0.5547 5,339,885 +0.08(+17.65%)
Dec 24, 2020 0.5100 0.5250 0.4600 0.4715 1,368,700 -0.03(-5.70%)
Dec 23, 2020 0.4543 0.5479 0.4300 0.5000 7,881,013 +0.07(+14.94%)
Dec 22, 2020 0.4150 0.4775 0.4150 0.4350 4,008,459 +0.01(+2.40%)
Dec 21, 2020 0.4297 0.4500 0.4160 0.4248 2,447,217 -0.00(-0.52%)
Dec 18, 2020 0.4300 0.4650 0.4251 0.4270 2,755,200 +0.01(+1.67%)
Dec 17, 2020 0.4300 0.4400 0.4100 0.4200 768,031 -0.01(-2.33%)
Dec 16, 2020 0.4300 0.4400 0.4100 0.4300 886,348 -0.01(-1.38%)
Dec 15, 2020 0.4569 0.4705 0.4312 0.4360 1,309,721 -0.03(-6.92%)
Dec 14, 2020 0.4697 0.5100 0.4550 0.4684 2,610,025 -0.00(-0.26%)
Dec 11, 2020 0.4165 0.5100 0.4100 0.4696 7,768,200 +0.07(+17.40%)
Dec 10, 2020 0.4300 0.4400 0.4000 0.4000 2,024,674 -0.04(-8.86%)
Dec 09, 2020 0.5000 0.5062 0.4111 0.4389 2,908,426 -0.05(-9.69%)
Dec 08, 2020 0.4700 0.5300 0.4600 0.4860 7,757,841 +0.03(+5.65%)
Dec 07, 2020 0.4200 0.4700 0.4200 0.4600 5,185,941 +0.04(+10.74%)
Dec 04, 2020 0.4000 0.4300 0.3901 0.4154 1,517,500 +0.02(+3.85%)
Dec 03, 2020 0.3800 0.4300 0.3800 0.4000 2,232,682 +0.01(+3.36%)
Dec 02, 2020 0.3800 0.3953 0.3710 0.3870 887,978 -0.00(-0.74%)
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.