Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.6215 -0.0060 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 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%)
Jul 01, 2024 0.3300 0.3390 0.3233 0.3257 292,714 -0.01(-3.09%)
Jun 28, 2024 0.3329 0.3376 0.3305 0.3361 139,717 +0.00(+0.96%)
Jun 27, 2024 0.3361 0.3450 0.3300 0.3329 243,542 -0.00(-0.63%)
Jun 26, 2024 0.3301 0.3487 0.3301 0.3350 112,306 -0.00(-0.03%)
Jun 25, 2024 0.3500 0.3540 0.3268 0.3351 132,297 -0.01(-1.64%)
Jun 24, 2024 0.3711 0.3730 0.3351 0.3407 401,680 -0.06(-14.83%)
Jun 21, 2024 0.3400 0.4000 0.3350 0.4000 323,500 +0.05(+15.27%)
Jun 20, 2024 0.3460 0.3540 0.3350 0.3470 218,515 +0.00(+0.58%)
Jun 18, 2024 0.3611 0.3659 0.3400 0.3450 281,920 -0.02(-5.66%)
Jun 17, 2024 0.3790 0.3790 0.3551 0.3657 253,784 +0.00(+0.14%)
Jun 14, 2024 0.3600 0.3680 0.3560 0.3652 167,621 +0.01(+2.01%)
Jun 13, 2024 0.3633 0.3640 0.3400 0.3580 326,438 -0.01(-2.53%)
Jun 12, 2024 0.3600 0.3920 0.3549 0.3673 907,999 +0.01(+3.96%)
Jun 11, 2024 0.3500 0.3597 0.3478 0.3533 271,471 +0.00(+0.63%)
Jun 10, 2024 0.3300 0.3690 0.3300 0.3511 629,051 +0.03(+9.31%)
Jun 07, 2024 0.3110 0.3324 0.3110 0.3212 150,227 -0.00(-0.22%)
Jun 06, 2024 0.3300 0.3300 0.3200 0.3219 158,420 -0.01(-3.82%)
Jun 05, 2024 0.3000 0.3370 0.3000 0.3347 269,535 +0.03(+9.70%)
Jun 04, 2024 0.3400 0.3400 0.3000 0.3051 512,556 -0.03(-10.26%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.