Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Antimony Corp (NY: UAMY )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2022 0.4480 0.4480 0.4004 0.4004 196,199 -0.03(-5.92%)
May 27, 2022 0.4300 0.4300 0.4150 0.4256 139,750 +0.01(+1.33%)
May 26, 2022 0.4174 0.4300 0.4102 0.4200 187,792 -0.01(-1.18%)
May 25, 2022 0.4170 0.4270 0.4015 0.4250 80,050 +0.01(+2.29%)
May 24, 2022 0.4276 0.4379 0.4000 0.4155 116,838 -0.02(-4.35%)
May 23, 2022 0.4500 0.4500 0.4130 0.4344 184,019 +0.01(+2.21%)
May 20, 2022 0.4500 0.4500 0.4150 0.4250 270,803 -0.02(-3.85%)
May 19, 2022 0.4000 0.4450 0.3900 0.4420 349,367 +0.04(+10.09%)
May 18, 2022 0.4200 0.4389 0.4015 0.4015 322,688 -0.02(-4.40%)
May 17, 2022 0.4243 0.4470 0.4102 0.4200 456,614 +0.01(+2.94%)
May 16, 2022 0.3952 0.4379 0.3900 0.4080 936,446 +0.03(+7.37%)
May 13, 2022 0.3600 0.3900 0.3600 0.3800 294,281 +0.03(+7.04%)
May 12, 2022 0.3700 0.3700 0.3430 0.3550 201,998 -0.01(-1.39%)
May 11, 2022 0.3685 0.3886 0.3430 0.3600 443,583 -0.01(-2.76%)
May 10, 2022 0.3670 0.3750 0.3511 0.3702 309,335 +0.03(+8.34%)
May 09, 2022 0.3700 0.3899 0.3415 0.3417 845,549 -0.03(-8.88%)
May 06, 2022 0.4100 0.4100 0.3700 0.3750 789,315 -0.03(-6.25%)
May 05, 2022 0.4220 0.4220 0.3951 0.4000 166,327 -0.02(-4.60%)
May 04, 2022 0.4260 0.4328 0.3981 0.4193 268,188 +0.01(+1.77%)
May 03, 2022 0.4024 0.4449 0.4024 0.4120 296,966 +0.01(+1.35%)
May 02, 2022 0.3900 0.4195 0.3845 0.4065 212,713 +0.02(+4.18%)
Apr 29, 2022 0.4110 0.4300 0.3829 0.3902 869,463 -0.04(-9.23%)
Apr 28, 2022 0.4133 0.4345 0.4050 0.4299 311,671 +0.01(+2.33%)
Apr 27, 2022 0.4200 0.4515 0.4006 0.4201 288,769 -0.01(-2.30%)
Apr 26, 2022 0.4374 0.4500 0.4230 0.4300 369,386 -0.01(-2.27%)
Apr 25, 2022 0.4645 0.4880 0.4100 0.4400 472,120 -0.02(-5.09%)
Apr 22, 2022 0.4578 0.4997 0.4578 0.4636 414,712 -0.00(-0.81%)
Apr 21, 2022 0.4903 0.5019 0.4539 0.4674 436,717 -0.03(-5.59%)
Apr 20, 2022 0.4957 0.5049 0.4913 0.4951 204,430 -0.00(-0.80%)
Apr 19, 2022 0.4917 0.5053 0.4802 0.4991 263,925 +0.00(+0.75%)
Apr 18, 2022 0.5067 0.5111 0.4752 0.4954 374,579 -0.01(-2.54%)
Apr 14, 2022 0.5060 0.5243 0.5025 0.5083 193,796 -0.00(-0.33%)
Apr 13, 2022 0.5020 0.5600 0.5020 0.5100 456,696 +0.01(+2.12%)
Apr 12, 2022 0.5226 0.5339 0.4800 0.4994 591,415 -0.01(-1.11%)
Apr 11, 2022 0.5401 0.5480 0.5000 0.5050 888,433 -0.05(-8.18%)
Apr 08, 2022 0.5550 0.5550 0.5400 0.5500 444,696 +0.01(+1.85%)
Apr 07, 2022 0.5400 0.5555 0.5216 0.5400 582,840 +0.00(+0.90%)
Apr 06, 2022 0.5684 0.5785 0.5310 0.5352 640,808 -0.03(-5.31%)
Apr 05, 2022 0.5832 0.6237 0.5512 0.5652 1,222,547 -0.02(-4.20%)
Apr 04, 2022 0.6120 0.6120 0.5736 0.5900 633,840 -0.01(-1.67%)
Apr 01, 2022 0.6400 0.6400 0.5702 0.6000 1,890,699 -0.05(-6.98%)
Mar 31, 2022 0.5850 0.7000 0.5728 0.6450 4,137,928 +0.07(+12.17%)
Mar 30, 2022 0.5605 0.6098 0.5530 0.5750 1,509,239 +0.01(+2.66%)
Mar 29, 2022 0.5644 0.5786 0.5450 0.5601 653,692 -0.01(-0.97%)
Mar 28, 2022 0.5663 0.5993 0.5519 0.5656 585,230 -0.01(-2.31%)
Mar 25, 2022 0.5638 0.5950 0.5500 0.5790 1,228,949 -0.01(-1.61%)
Mar 24, 2022 0.5500 0.5950 0.5444 0.5885 1,134,188 +0.04(+7.00%)
Mar 23, 2022 0.5700 0.5799 0.5400 0.5500 627,580 -0.00(-0.65%)
Mar 22, 2022 0.5511 0.5700 0.5344 0.5536 556,244 -0.01(-1.14%)
Mar 21, 2022 0.5150 0.5800 0.5110 0.5600 928,770 +0.04(+7.49%)
Mar 18, 2022 0.5132 0.5689 0.5132 0.5210 876,896 -0.00(-0.93%)
Mar 17, 2022 0.5200 0.5260 0.5050 0.5259 412,894 +0.03(+6.67%)
Mar 16, 2022 0.5300 0.5500 0.4930 0.4930 874,926 -0.04(-7.00%)
Mar 15, 2022 0.5683 0.5700 0.5111 0.5301 976,216 +0.01(+1.63%)
Mar 14, 2022 0.5900 0.6089 0.5200 0.5216 1,493,048 -0.08(-13.51%)
Mar 11, 2022 0.6615 0.6880 0.5700 0.6031 3,114,821 -0.10(-13.62%)
Mar 10, 2022 0.6000 0.7000 0.5900 0.6982 4,826,936 +0.09(+14.93%)
Mar 09, 2022 0.6100 0.6289 0.5642 0.6075 2,185,660 -0.02(-3.53%)
Mar 08, 2022 0.5777 0.7024 0.5530 0.6297 7,484,442 +0.10(+18.81%)
Mar 07, 2022 0.4842 0.5500 0.4580 0.5300 3,178,458 +0.06(+12.74%)
Mar 04, 2022 0.4531 0.5100 0.4510 0.4701 1,652,591 +0.02(+4.21%)
Mar 03, 2022 0.4600 0.4686 0.4500 0.4511 270,237 -0.02(-3.65%)
Mar 02, 2022 0.4700 0.4852 0.4601 0.4682 277,503 +0.01(+1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.