United States Antimony Corporation Historical Stock Prices

UAMY 
$0.89
*  
0.10
10.1%
Get UAMY Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading UAMY now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
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 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.93  0.97  0.8311  0.89 63,159
05/26/2015 0.97 0.97 0.8311 0.89 63,159
05/22/2015 1.02 1.07 0.97 0.99 33,774
05/21/2015 1.07 1.19 1.02 1.02 32,399
05/20/2015 1.04 1.0606 1.0059 1.06 10,687
05/19/2015 1.1 1.18 0.9203 1.02 74,149
05/18/2015 1.26 1.26 1.16 1.1648 22,218
05/15/2015 1.17 1.24 1.15 1.24 36,911
05/14/2015 1.15 1.17 1.05 1.13 22,891
05/13/2015 1.147 1.15 1.13 1.15 7,702
05/12/2015 1.18 1.1814 1.12 1.15 109,947
05/11/2015 1.24 1.3 1.16 1.16 60,727
05/08/2015 1.158 1.2 1.15 1.1516 25,835
05/07/2015 1.2 1.22 1.16 1.18 20,943
05/06/2015 1.15 1.3 1.15 1.25 66,307
05/05/2015 1.12 1.24 1.12 1.19 228,100
05/04/2015 1.12 1.15 1.09 1.12 21,035
05/01/2015 1.05 1.16 1.03 1.16 40,229
04/30/2015 1.05 1.13 1.05 1.1 64,923
04/29/2015 1.22 1.25 1.0932 1.11 87,239
04/28/2015 1.4 1.4 1.27 1.28 45,491
04/27/2015 1.6 1.65 1.31 1.42 200,909
04/24/2015 1.45 1.52 1.4 1.52 77,469
04/23/2015 1.48 1.54 1.36 1.36 126,166
04/22/2015 1.1 1.36 1.1 1.36 109,833
04/21/2015 1.25 1.25 1.1 1.2305 66,059
04/20/2015 1.15 1.3 1.15 1.2254 58,715
04/17/2015 1.15 1.15 1.05 1.12 33,869
04/16/2015 1.17 1.17 1.05 1.06 35,323
04/15/2015 0.98 1.03 0.825 1.03 73,420
04/14/2015 0.82 0.97 0.82 0.9699 10,279
04/13/2015 0.7899 0.83 0.7899 0.83 20,115
04/10/2015 0.74 0.77 0.74 0.77 47,001
04/09/2015 0.69 0.72 0.69 0.72 57,853
04/08/2015 0.67 0.68 0.66 0.68 4,755
04/07/2015 0.69 0.7001 0.67 0.67 13,267
04/06/2015 0.63 0.75 0.63 0.6983 18,980
04/02/2015 0.65 0.699 0.59 0.699 3,218
04/01/2015 0.6899 0.69 0.6899 0.69 1,100
03/31/2015 0.66 0.68 0.65 0.68 24,185
03/30/2015 0.62 0.67 0.62 0.65 13,064
03/27/2015 0.62 0.65 0.62 0.65 2,335
03/26/2015 0.59 0.59 0.59 0.59 00
03/25/2015 0.67 0.67 0.58 0.59 12,758
03/24/2015 0.7 0.75 0.68 0.68 7,090
03/23/2015 0.7 0.7 0.7 0.7 309
03/20/2015 0.7 0.7 0.6703 0.6789 3,852
03/19/2015 0.66 0.7 0.63 0.7 1,248
03/18/2015 0.7 0.7 0.7 0.7 1,945
03/17/2015 0.73 0.741 0.64 0.66 9,332
03/16/2015 0.72 0.7462 0.72 0.7416 4,934
03/13/2015 0.61 0.75 0.6099 0.7212 21,052
03/12/2015 0.69 0.69 0.62 0.63 14,580
03/11/2015 0.644 0.6699 0.61 0.664 3,665
03/10/2015 0.6497 0.65 0.6497 0.65 1,292
03/09/2015 0.62 0.62 0.6 0.62 32,292
03/06/2015 0.6001 0.63 0.6 0.61 12,817
03/05/2015 0.6 0.6299 0.58 0.6299 15,720
03/04/2015 0.6301 0.64 0.6 0.62 35,992
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?