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

U S Antimony Corp (NY: UAMY )

0.7200 -0.0170 (-2.31%)
Official Closing Price Updated: 4:10 PM EST, Nov 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 (%)
Nov 21, 2024 0.7383 0.7400 0.7000 0.7200 531,767 -0.02(-2.31%)
Nov 20, 2024 0.7200 0.7490 0.6703 0.7370 1,081,219 +0.05(+7.43%)
Nov 19, 2024 0.5801 0.7180 0.5801 0.6860 1,348,797 +0.12(+20.39%)
Nov 18, 2024 0.5500 0.5900 0.5403 0.5698 472,240 +0.05(+9.98%)
Nov 15, 2024 0.5200 0.5586 0.4901 0.5181 592,747 -0.00(-0.38%)
Nov 14, 2024 0.6000 0.6030 0.5190 0.5201 1,343,079 -0.09(-14.74%)
Nov 13, 2024 0.6100 0.6400 0.6050 0.6100 560,403 -0.01(-1.61%)
Nov 12, 2024 0.6500 0.6698 0.6011 0.6200 1,007,638 -0.06(-9.38%)
Nov 11, 2024 0.6535 0.7099 0.6535 0.6842 716,881 +0.03(+3.84%)
Nov 08, 2024 0.6700 0.6773 0.6409 0.6589 130,484 +0.00(+0.34%)
Nov 07, 2024 0.6150 0.6995 0.6149 0.6567 536,424 +0.04(+6.80%)
Nov 06, 2024 0.6300 0.6300 0.5847 0.6149 422,556 +0.01(+2.48%)
Nov 05, 2024 0.6080 0.6200 0.6000 0.6000 151,909 -0.01(-1.32%)
Nov 04, 2024 0.6079 0.6377 0.6002 0.6080 202,940 -0.00(-0.13%)
Nov 01, 2024 0.6000 0.6300 0.6000 0.6088 215,480 -0.01(-1.90%)
Oct 31, 2024 0.6400 0.6521 0.5950 0.6206 403,064 -0.02(-3.03%)
Oct 30, 2024 0.6400 0.6665 0.6210 0.6400 504,689 -0.00(-0.74%)
Oct 29, 2024 0.6594 0.6670 0.6300 0.6448 224,453 -0.02(-3.04%)
Oct 28, 2024 0.6300 0.6785 0.6300 0.6650 362,127 +0.04(+5.56%)
Oct 25, 2024 0.6300 0.6371 0.6050 0.6300 557,624 -0.01(-1.35%)
Oct 24, 2024 0.6510 0.6800 0.6280 0.6386 237,102 -0.01(-1.66%)
Oct 23, 2024 0.6600 0.6750 0.6212 0.6494 764,450 -0.02(-2.78%)
Oct 22, 2024 0.6701 0.6899 0.6530 0.6680 496,787 -0.01(-1.10%)
Oct 21, 2024 0.6737 0.6964 0.6666 0.6754 454,926 -0.01(-1.26%)
Oct 18, 2024 0.6914 0.7153 0.6766 0.6840 475,285 -0.00(-0.49%)
Oct 17, 2024 0.6980 0.7199 0.6650 0.6874 588,876 -0.02(-3.18%)
Oct 16, 2024 0.7100 0.7200 0.6910 0.7100 335,226 -0.01(-1.31%)
Oct 15, 2024 0.7101 0.7385 0.6900 0.7194 373,927 +0.01(+1.31%)
Oct 14, 2024 0.6815 0.7195 0.6815 0.7101 293,626 +0.02(+2.57%)
Oct 11, 2024 0.6800 0.7200 0.6750 0.6923 257,257 +0.01(+0.79%)
Oct 10, 2024 0.6900 0.7167 0.6804 0.6869 280,709 +0.02(+2.37%)
Oct 09, 2024 0.7034 0.7180 0.6700 0.6710 712,243 -0.04(-5.55%)
Oct 08, 2024 0.7800 0.7778 0.7039 0.7104 900,656 -0.07(-8.91%)
Oct 07, 2024 0.7628 0.7800 0.7354 0.7799 285,469 +0.02(+2.48%)
Oct 04, 2024 0.7400 0.7687 0.7201 0.7610 287,132 +0.02(+3.20%)
Oct 03, 2024 0.7530 0.7980 0.7272 0.7374 892,590 -0.01(-1.71%)
Oct 02, 2024 0.7000 0.7799 0.6930 0.7502 743,250 +0.06(+8.71%)
Oct 01, 2024 0.7355 0.7599 0.6900 0.6901 797,364 -0.07(-9.55%)
Sep 30, 2024 0.7700 0.7748 0.6879 0.7630 1,991,335 -0.01(-1.28%)
Sep 27, 2024 0.7686 0.7800 0.7200 0.7729 1,547,432 -0.00(-0.05%)
Sep 26, 2024 0.7883 0.7883 0.7210 0.7733 1,137,870 +0.02(+3.11%)
Sep 25, 2024 0.7800 0.8000 0.7362 0.7500 851,983 -0.03(-3.85%)
Sep 24, 2024 0.8000 0.8049 0.7402 0.7800 1,084,434 +0.01(+1.19%)
Sep 23, 2024 0.8000 0.8200 0.7309 0.7708 2,097,359 +0.00(+0.60%)
Sep 20, 2024 0.7100 0.7662 0.7021 0.7662 1,651,655 +0.07(+9.47%)
Sep 19, 2024 0.7039 0.7077 0.6700 0.6999 547,640 +0.03(+4.70%)
Sep 18, 2024 0.6800 0.7014 0.6521 0.6685 683,743 -0.00(-0.12%)
Sep 17, 2024 0.7000 0.7054 0.6501 0.6693 652,579 +0.01(+1.36%)
Sep 16, 2024 0.6951 0.7104 0.6410 0.6603 611,789 -0.05(-7.07%)
Sep 13, 2024 0.6500 0.7260 0.6500 0.7105 911,755 +0.06(+9.32%)
Sep 12, 2024 0.6200 0.6499 0.6200 0.6499 342,432 +0.03(+4.67%)
Sep 11, 2024 0.6211 0.6299 0.5916 0.6209 564,182 +0.01(+1.94%)
Sep 10, 2024 0.6600 0.6835 0.6007 0.6091 1,061,974 -0.05(-7.26%)
Sep 09, 2024 0.7012 0.7200 0.6500 0.6568 809,952 -0.04(-5.50%)
Sep 06, 2024 0.7400 0.7460 0.6700 0.6950 848,690 -0.03(-4.36%)
Sep 05, 2024 0.7300 0.7750 0.7124 0.7267 1,178,301 +0.01(+0.71%)
Sep 04, 2024 0.7155 0.7692 0.7155 0.7216 1,366,549 +0.02(+3.09%)
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.