United States Antimony Corporation Historical Stock Prices

UAMY 
$1.45
*  
0.04
2.68%
Get UAMY Alerts
*Delayed - data as of Aug. 22, 2014 14:11 ET  -  Find a broker to begin trading UAMY now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    UAMY Real Time
 
 
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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:11  1.52  1.52  1.42  1.45 11,851
08/21/2014 1.45 1.49 1.38 1.49 11,600
08/20/2014 1.458 1.49 1.21 1.49 38,534
08/19/2014 1.53 1.56 1.51 1.51 22,939
08/18/2014 1.5 1.53 1.49 1.5 6,776
08/15/2014 1.53 1.54 1.47 1.49 4,100
08/14/2014 1.46 1.53 1.46 1.53 2,225
08/13/2014 1.5999 1.5999 1.46 1.52 2,719
08/12/2014 1.49 1.53 1.42 1.53 53,967
08/11/2014 1.51 1.53 1.37 1.46 45,372
08/08/2014 1.5 1.55 1.49 1.53 65,102
08/07/2014 1.64 1.8 1.52 1.53 23,271
08/06/2014 1.6 1.76 1.584 1.687 11,511
08/05/2014 1.53 1.75 1.53 1.66 26,950
08/04/2014 1.51 1.66 1.5 1.6 14,910
08/01/2014 1.5 1.56 1.5 1.51 4,349
07/31/2014 1.59 1.59 1.5 1.52 7,938
07/30/2014 1.5 1.56 1.5 1.54 6,031
07/29/2014 1.5 1.55 1.5 1.5 40,229
07/28/2014 1.51 1.53 1.43 1.495 13,610
07/25/2014 1.46 1.58 1.46 1.58 18,240
07/24/2014 1.49 1.75 1.44 1.52 47,044
07/23/2014 1.51 1.52 1.42 1.46 52,861
07/22/2014 1.5 1.627 1.5 1.54 23,946
07/21/2014 1.53 1.587 1.47 1.47 31,116
07/18/2014 1.62 1.6275 1.54 1.59 31,138
07/17/2014 1.6 1.68 1.55 1.64 7,750
07/16/2014 1.7 1.7 1.61 1.68 11,775
07/15/2014 1.53 1.65 1.53 1.65 4,727
07/14/2014 1.52 1.59 1.39 1.52 130,571
07/11/2014 1.4 1.56 1.4 1.45 17,939
07/10/2014 1.52 1.52 1.43 1.43 3,675
07/09/2014 1.48 1.48 1.42 1.46 6,176
07/08/2014 1.5 1.5 1.45 1.46 9,424
07/07/2014 1.595 1.6 1.48 1.48 17,067
07/03/2014 1.4796 1.62 1.4401 1.6 14,910
07/02/2014 1.45 1.48 1.39 1.47 11,458
07/01/2014 1.44 1.5 1.41 1.49 50,387
06/30/2014 1.65 1.65 1.41 1.42 78,817
06/27/2014 1.72 1.78 1.59 1.6 48,600
06/26/2014 1.8 1.8 1.66 1.66 21,681
06/25/2014 1.785 1.79 1.75 1.75 1,253
06/24/2014 1.6299 1.75 1.6299 1.75 57,797
06/23/2014 1.44 1.67 1.42 1.62 31,678
06/20/2014 1.61 1.65 1.52 1.53 71,299
06/19/2014 1.66 1.69 1.59 1.65 28,365
06/18/2014 1.74 1.75 1.65 1.75 35,458
06/17/2014 1.75 1.78 1.7 1.78 3,093
06/16/2014 1.75 1.75 1.71 1.71 4,922
06/13/2014 1.76 1.8398 1.74 1.79 12,294
06/12/2014 1.77 1.83 1.6901 1.83 12,718
06/11/2014 1.83 1.83 1.71 1.8 5,582
06/10/2014 1.7 1.79 1.695 1.75 4,844
06/09/2014 1.592 1.75 1.58 1.75 27,007
06/06/2014 1.66 1.66 1.57 1.64 43,858
06/05/2014 1.63 1.69 1.57 1.675 36,751
06/04/2014 1.641 1.71 1.6 1.66 29,743
06/03/2014 1.65 1.69 1.64 1.68 29,444
06/02/2014 1.68 1.69 1.63 1.68 14,114
05/30/2014 1.69 1.7 1.56 1.68 34,599
05/29/2014 1.72 1.72 1.61 1.72 17,865
05/28/2014 1.69 1.72 1.68 1.72 10,140
05/27/2014 1.69 1.74 1.69 1.71 4,600
05/23/2014 1.69 1.75 1.69 1.75 7,365
05/22/2014 1.56 1.7 1.56 1.695 37,368
05/21/2014 1.66 1.66 1.55 1.62 43,696
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?