
United States Antimony Corp (UAMY)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0501 | 2.70810810811 | 1.85 | 2.08 | 1.79 | 2826028 | 1.93628449 | CS |
4 | 0.2901 | 18.0186335404 | 1.61 | 2.08 | 1.5615 | 2038991 | 1.81845551 | CS |
12 | 1.1759 | 162.372272853 | 0.7242 | 2.35 | 0.6667 | 4524456 | 1.656156 | CS |
26 | 1.5392 | 426.489332225 | 0.3609 | 2.35 | 0.36 | 2415348 | 1.46629049 | CS |
52 | 1.6743 | 741.496899911 | 0.2258 | 2.35 | 0.1732 | 1361725 | 1.33707653 | CS |
156 | 1.4971 | 371.488833747 | 0.403 | 2.35 | 0.1732 | 648173 | 1.06863954 | CS |
260 | 1.4471 | 319.44812362 | 0.453 | 2.56 | 0.1732 | 1551015 | 1.05534013 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739403000 | 1.92 | 0.01 | 0.52 | 1.9 | 2 | 1.895 | 1420094 |
1739316600 | 1.91 | -0.1 | -4.98 | 1.99 | 2.06 | 1.79 | 3928384 |
1739230200 | 2.0099999 | 0.17 | 9.24 | 1.88 | 2.08 | 1.86 | 4797372 |
1738971000 | 1.84 | -0.02 | -1.08 | 1.85 | 1.88 | 1.79 | 1098863 |
1738884600 | 1.86 | -0.09 | -4.62 | 1.95 | 1.99 | 1.83 | 2234287 |
1738798200 | 1.95 | 0.1 | 5.41 | 1.85 | 1.95 | 1.8 | 2048069 |
1738711800 | 1.85 | 0.17 | 10.12 | 1.74 | 1.88 | 1.72 | 2407859 |
1738625400 | 1.68 | -0.04 | -2.33 | 1.6399999 | 1.75 | 1.62 | 1313905 |
1738366200 | 1.72 | -0.08 | -4.44 | 1.8 | 1.81 | 1.68 | 1513287 |
1738279800 | 1.8 | 0.15 | 9.09 | 1.7 | 1.8 | 1.6801 | 1387440 |
1738193400 | 1.65 | -0.03 | -1.79 | 1.67 | 1.72 | 1.62 | 1026763 |
1738107000 | 1.68 | 0.01 | 0.60 | 1.68 | 1.715 | 1.6 | 1467328 |
1738020600 | 1.67 | -0.1 | -5.65 | 1.7 | 1.73 | 1.59 | 1447495 |
1737761400 | 1.77 | 0.01 | 0.57 | 1.82 | 1.935 | 1.75 | 2349659 |
1737675000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
1737588600 | 1.76 | -0.02 | -1.12 | 1.8 | 1.82 | 1.73 | 1263485 |
1737502200 | 1.78 | 0.13 | 7.88 | 1.73 | 1.805 | 1.6616 | 1869221 |
1737156600 | 1.65 | -0.17 | -9.34 | 1.83 | 1.8483 | 1.625 | 2268547 |
1737070200 | 1.82 | 0.08 | 4.60 | 1.75 | 1.87 | 1.73 | 2306899 |
1736983800 | 1.74 | 0.19 | 12.26 | 1.61 | 1.74 | 1.5615 | 1914750 |
1736897400 | 1.55 | 0.06 | 4.03 | 1.5 | 1.595 | 1.5 | 972075 |
1736811000 | 1.49 | -0.05 | -3.25 | 1.49 | 1.53 | 1.44 | 1225457 |
1736551800 | 1.54 | 0.06 | 4.05 | 1.48 | 1.57 | 1.43 | 2635713 |
1736379000 | 1.48 | -0.15 | -9.20 | 1.6299999 | 1.65 | 1.46 | 3518855 |
1736292600 | 1.6299999 | -0.16 | -8.94 | 1.74 | 1.77 | 1.6299999 | 2935624 |
1736206200 | 1.79 | -0.07 | -3.76 | 1.94 | 1.94 | 1.75 | 3398058 |
1735947000 | 1.86 | 0.13 | 7.51 | 1.74 | 1.89 | 1.73 | 3058519 |
1735860600 | 1.73 | -0.04 | -2.26 | 1.78 | 1.816 | 1.71 | 2085329 |
1735687800 | 1.77 | -0.03 | -1.67 | 1.84 | 1.84 | 1.73 | 2678895 |
1735601400 | 1.8 | -0.12 | -6.25 | 1.85 | 1.875 | 1.745 | 2978295 |
1735342200 | 1.92 | -0.14 | -6.80 | 2.07 | 2.08 | 1.83 | 4186565 |
1735255800 | 2.06 | 0.18 | 9.57 | 1.91 | 2.1788 | 1.9 | 5728860 |
1735077840 | 1.88 | 0.02 | 1.08 | 1.86 | 1.95 | 1.81 | 2430276 |
1734996600 | 1.86 | -0.13 | -6.53 | 1.97 | 1.975 | 1.77 | 2874558 |
1734737400 | 1.99 | 0.23 | 13.07 | 1.75 | 2 | 1.7 | 4756265 |
1734651000 | 1.76 | -0.04 | -2.22 | 1.91 | 1.92 | 1.65 | 4963873 |
1734564600 | 1.8 | -0.33 | -15.49 | 2.0299999 | 2.13 | 1.74 | 7102114 |
1734478200 | 2.13 | 0.04 | 1.91 | 2.1 | 2.3 | 1.9 | 8530763 |
1734391800 | 2.09 | 0.17 | 8.85 | 2.07 | 2.35 | 2.0071 | 11132661 |
1734132600 | 1.92 | 0.25 | 14.97 | 1.99 | 2.17 | 1.8 | 17795850 |
1734046200 | 1.67 | 0.17 | 11.33 | 1.6 | 1.86 | 1.5627 | 7662774 |
1733959800 | 1.5 | 0.11 | 7.91 | 1.45 | 1.66 | 1.42 | 7425303 |
1733873400 | 1.3899999 | -0.23 | -14.20 | 1.49 | 1.59 | 1.3 | 8819081 |
1733787000 | 1.62 | -0.28 | -14.74 | 2.12 | 2.14 | 1.452 | 19585116 |
1733527800 | 1.9 | 0.55 | 40.74 | 1.44 | 1.94 | 1.34 | 20069564 |
1733441400 | 1.35 | 0.28 | 26.17 | 1.21 | 1.37 | 1.06 | 8762162 |
1733355000 | 1.07 | 0.09 | 9.08 | 1.15 | 1.29 | 1.06 | 12638816 |
1733268600 | 0.9809 | 0.2694 | 37.86 | 0.8 | 1.05 | 0.8 | 16617789 |
1733182200 | 0.7115 | -0.0531 | -6.94 | 0.7725 | 0.81 | 0.7111 | 844499 |
1732917840 | 0.7645999 | -0.0255 | -3.23 | 0.7988 | 0.7988 | 0.7341 | 511607 |
1732750200 | 0.7901 | 0.0121 | 1.56 | 0.78 | 0.835 | 0.745 | 1326518 |
1732663800 | 0.778 | 0.0479 | 6.56 | 0.75 | 0.7982 | 0.7341 | 1209665 |
1732577400 | 0.7301 | 0.0300001 | 4.29 | 0.7135 | 0.75 | 0.7135 | 1583436 |
1732318200 | 0.7000999 | -0.0199 | -2.76 | 0.72 | 0.7239 | 0.6667 | 533647 |
1732231800 | 0.72 | -0.017 | -2.31 | 0.7383 | 0.74 | 0.7 | 531458 |
1732145400 | 0.737 | 0.051 | 7.43 | 0.7242 | 0.749 | 0.6703 | 1041307 |
1732059000 | 0.686 | 0.1162 | 20.39 | 0.5800999 | 0.717999 | 0.5800999 | 1327788 |
1731972600 | 0.5698 | 0.0517 | 9.98 | 0.55 | 0.59 | 0.5403 | 472398 |
1731713400 | 0.5181 | -0.002 | -0.38 | 0.5192 | 0.5586 | 0.4901 | 591870 |
1731627000 | 0.5201 | -0.0899 | -14.74 | 0.6 | 0.605 | 0.519 | 1336065 |
1731540600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.64 | 0.605 | 558989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.