• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    U S Antimony Corp (NY: UAMY )

    0.6728 +0.0668 (+11.02%)
    Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
    Aug 30, 2024 0.6001 0.6728 0.6001 0.6728 800,488 +0.07(+11.02%)
    Aug 29, 2024 0.6068 0.6199 0.6000 0.6060 357,219 +0.00(+0.05%)
    Aug 28, 2024 0.6400 0.6394 0.5896 0.6057 493,012 -0.03(-4.70%)
    Aug 27, 2024 0.6223 0.6416 0.6010 0.6356 490,150 +0.00(+0.59%)
    Aug 26, 2024 0.6600 0.6868 0.6118 0.6319 851,055 +0.01(+1.67%)
    Aug 23, 2024 0.6100 0.6600 0.5710 0.6215 892,414 -0.01(-0.96%)
    Aug 22, 2024 0.7250 0.7299 0.5760 0.6275 1,622,716 -0.09(-12.37%)
    Aug 21, 2024 0.6500 0.7473 0.6410 0.7161 2,647,288 +0.09(+13.78%)
    Aug 20, 2024 0.5900 0.6326 0.5900 0.6294 1,280,522 +0.07(+12.25%)
    Aug 19, 2024 0.5300 0.5949 0.5250 0.5607 1,288,258 +0.03(+5.81%)
    Aug 16, 2024 0.5000 0.5730 0.4900 0.5299 3,127,436 +0.05(+11.56%)
    Aug 15, 2024 0.4000 0.4958 0.3987 0.4750 2,754,459 +0.09(+23.57%)
    Aug 14, 2024 0.3757 0.3860 0.3600 0.3844 226,363 +0.01(+2.64%)
    Aug 13, 2024 0.3850 0.3854 0.3639 0.3745 88,798 +0.01(+1.35%)
    Aug 12, 2024 0.3609 0.3800 0.3609 0.3695 310,572 +0.01(+2.38%)
    Aug 09, 2024 0.3500 0.3676 0.3345 0.3609 253,085 +0.03(+8.41%)
    Aug 08, 2024 0.3200 0.3368 0.3200 0.3329 91,773 +0.01(+2.91%)
    Aug 07, 2024 0.3324 0.3325 0.3100 0.3235 39,951 -0.00(-1.13%)
    Aug 06, 2024 0.3276 0.3330 0.3183 0.3272 124,588 -0.00(-1.33%)
    Aug 05, 2024 0.3400 0.3440 0.3100 0.3316 404,209 -0.01(-2.21%)
    Aug 02, 2024 0.3798 0.3798 0.3300 0.3391 423,669 -0.03(-8.45%)
    Aug 01, 2024 0.3850 0.3900 0.3632 0.3704 392,664 -0.00(-0.72%)
    Jul 31, 2024 0.3500 0.3731 0.3510 0.3731 96,019 +0.02(+6.45%)
    Jul 30, 2024 0.3500 0.3597 0.3500 0.3505 176,587 -0.01(-3.15%)
    Jul 29, 2024 0.3688 0.3749 0.3509 0.3619 161,767 +0.01(+3.37%)
    Jul 26, 2024 0.3500 0.3607 0.3500 0.3501 140,205 +0.00(+0.03%)
    Jul 25, 2024 0.3600 0.3676 0.3500 0.3500 368,781 -0.01(-2.89%)
    Jul 24, 2024 0.3570 0.3700 0.3535 0.3604 191,286 +0.00(+1.18%)
    Jul 23, 2024 0.3260 0.3700 0.3253 0.3562 684,961 +0.03(+8.60%)
    Jul 22, 2024 0.3118 0.3323 0.3006 0.3280 259,849 +0.02(+5.50%)
    Jul 19, 2024 0.3102 0.3221 0.3000 0.3109 168,497 +0.01(+2.95%)
    Jul 18, 2024 0.3228 0.3228 0.3020 0.3020 156,660 -0.02(-5.45%)
    Jul 17, 2024 0.3397 0.3487 0.3153 0.3194 224,281 -0.02(-6.06%)
    Jul 16, 2024 0.3230 0.3474 0.3184 0.3400 237,274 +0.02(+6.78%)
    Jul 15, 2024 0.3100 0.3249 0.2728 0.3184 292,599 +0.01(+2.71%)
    Jul 12, 2024 0.2900 0.3100 0.2900 0.3100 328,482 +0.02(+5.41%)
    Jul 11, 2024 0.3000 0.3053 0.2916 0.2941 127,316 -0.00(-1.18%)
    Jul 10, 2024 0.3000 0.3022 0.2931 0.2976 200,169 -0.00(-0.97%)
    Jul 09, 2024 0.3000 0.3063 0.3000 0.3005 83,448 -0.00(-0.10%)
    Jul 08, 2024 0.3030 0.3096 0.3002 0.3008 135,529 -0.01(-2.08%)
    Jul 05, 2024 0.2910 0.3096 0.2865 0.3072 170,157 +0.01(+3.89%)
    Jul 03, 2024 0.3100 0.3100 0.2834 0.2957 213,995 -0.01(-4.58%)
    Jul 02, 2024 0.3210 0.3292 0.3092 0.3099 272,392 -0.02(-4.85%)
    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.