Historical Stock Prices

UAMY 
$0.6209
*  
0.0291
4.48%
Get UAMY Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading UAMY now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    UAMY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
03/03/2015 0.65 0.65 0.6209 0.6209 4,900
03/02/2015 0.67 0.68 0.62 0.65 6,886
02/27/2015 0.678 0.678 0.63 0.65 25,468
02/26/2015 0.67 0.92 0.61 0.7 23,567
02/25/2015 0.65 0.7401 0.65 0.68 28,866
02/24/2015 0.635 0.74 0.61 0.69 57,246
02/23/2015 0.6 0.68 0.6 0.605 24,075
02/20/2015 0.59 0.68 0.59 0.6 83,617
02/19/2015 0.68 0.7 0.6 0.6 51,023
02/18/2015 0.7 0.75 0.69 0.71 48,585
02/17/2015 0.6 0.68 0.6 0.68 29,640
02/13/2015 0.615 0.6283 0.595 0.6283 47,205
02/12/2015 0.6 0.638 0.595 0.6025 103,610
02/11/2015 0.65 0.65 0.6001 0.6001 2,882
02/10/2015 0.6801 0.6801 0.6 0.63 42,414
02/09/2015 0.6101 0.7 0.6101 0.7 51,254
02/06/2015 0.65 0.65 0.59 0.59 47,072
02/05/2015 0.6905 0.7 0.6 0.6816 33,198
02/04/2015 0.57 0.714 0.57 0.71 63,392
02/03/2015 0.528 0.576 0.48 0.568 117,247
02/02/2015 0.48 0.5 0.48 0.5 18,564
01/30/2015 0.49 0.52 0.48 0.4997 16,200
01/29/2015 0.554 0.6 0.51 0.51 55,155
01/28/2015 0.5297 0.6003 0.5099 0.5699 133,536
01/27/2015 0.505 0.57 0.4751 0.504 15,400
01/26/2015 0.48 0.5198 0.475 0.4753 28,455
01/23/2015 0.5899 0.5899 0.475 0.4899 208,844
01/22/2015 0.54 0.57 0.5 0.57 27,430
01/21/2015 0.55 0.6 0.4808 0.556 60,884
01/20/2015 0.62 0.64 0.5521 0.565 37,724
01/16/2015 0.65 0.69 0.64 0.65 48,879
01/15/2015 0.63 0.65 0.61 0.645 27,550
01/14/2015 0.7699 0.7699 0.6305 0.65 29,645
01/13/2015 0.66 0.84 0.6 0.78 71,832
01/12/2015 0.64 0.74 0.64 0.7 33,540
01/09/2015 0.675 0.715 0.675 0.68 24,033
01/08/2015 0.714 0.714 0.67 0.6832 3,602
01/07/2015 0.591 0.8499 0.591 0.69 38,750
01/06/2015 0.78 0.78 0.6198 0.7 15,645
01/05/2015 0.75 0.9098 0.75 0.7675 33,554
01/02/2015 0.7196 0.78 0.7196 0.76 9,070
12/31/2014 0.67 0.7 0.65 0.7 87,023
12/30/2014 0.6 0.6899 0.6 0.67 24,768
12/29/2014 0.75 0.79 0.6 0.6 85,647
12/26/2014 0.74 0.75 0.7 0.72 43,801
12/24/2014 0.77 0.775 0.75 0.76 41,317
12/23/2014 0.79 0.8 0.75 0.76 102,494
12/22/2014 0.8099 0.81 0.7801 0.8 79,989
12/19/2014 0.75 0.83 0.7497 0.77 52,405
12/18/2014 0.75 0.75 0.7201 0.7299 26,742
12/17/2014 0.75 0.7798 0.73 0.75 25,579
12/16/2014 0.93 0.93 0.7131 0.75 41,683
12/15/2014 1 1 0.77 0.83 40,888
12/12/2014 0.7255 0.97 0.7255 0.8846 73,370
12/11/2014 0.75 0.78 0.6701 0.72 70,159
12/10/2014 0.83 0.85 0.78 0.78 30,026
12/09/2014 0.9181 0.92 0.7714 0.83 25,312
12/08/2014 1 1 0.9 0.9099 12,233
12/05/2014 1 1.01 0.965 0.97 16,707
12/04/2014 0.97 0.98 0.96 0.96 6,326
12/03/2014 1 1 0.96 0.96 10,391
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?