United States Antimony Corp (UAMY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 9.72222222222 | 1.44 | 1.63 | 1.255 | 1750347 | 1.40202028 | CS |
| 4 | -0.39 | -19.7969543147 | 1.97 | 2.09 | 1.21 | 2150805 | 1.55146169 | CS |
| 12 | -0.33 | -17.277486911 | 1.91 | 2.1788 | 1.21 | 2395486 | 1.72847958 | CS |
| 26 | 0.93 | 143.076923077 | 0.65 | 2.35 | 0.4901 | 2584548 | 1.54687922 | CS |
| 52 | 1.347 | 578.111587983 | 0.233 | 2.35 | 0.21 | 1489902 | 1.3806009 | CS |
| 156 | 0.99 | 167.796610169 | 0.59 | 2.35 | 0.1732 | 659154 | 1.13892399 | CS |
| 260 | 1.2324 | 354.545454545 | 0.3476 | 2.56 | 0.1732 | 1573175 | 1.0628733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 1.47 | 0.03 | 2.08 | 1.5 | 1.53 | 1.44 | 996493 |
| 1741732200 | 1.44 | 0.14 | 10.77 | 1.29 | 1.4554 | 1.29 | 1825550 |
| 1741645800 | 1.3 | -0.14 | -9.72 | 1.46 | 1.48 | 1.2549999 | 2056347 |
| 1741390200 | 1.44 | 0.03 | 2.13 | 1.4 | 1.44 | 1.34 | 1539523 |
| 1741303800 | 1.41 | -0.03 | -2.08 | 1.44 | 1.55 | 1.3799999 | 2415341 |
| 1741217400 | 1.44 | 0.18 | 14.29 | 1.35 | 1.465 | 1.34 | 2714498 |
| 1741131000 | 1.26 | -0.03 | -2.33 | 1.24 | 1.32 | 1.21 | 1691909 |
| 1741044600 | 1.29 | -0.09 | -6.52 | 1.42 | 1.47 | 1.28 | 2130289 |
| 1740785400 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.44 | 1.26 | 3019474 |
| 1740699000 | 1.37 | -0.07 | -4.86 | 1.46 | 1.5 | 1.35 | 1706336 |
| 1740612600 | 1.44 | -0.01 | -0.69 | 1.44 | 1.52 | 1.4 | 1809073 |
| 1740526200 | 1.45 | -0.05 | -3.33 | 1.52 | 1.5357 | 1.37 | 2080655 |
| 1740439800 | 1.5 | -0.07 | -4.46 | 1.61 | 1.6435 | 1.45 | 2465511 |
| 1740180600 | 1.57 | -0.13 | -7.65 | 1.7 | 1.71 | 1.55 | 2953197 |
| 1740094200 | 1.7 | -0.04 | -2.30 | 1.75 | 1.79 | 1.69 | 1391445 |
| 1740007800 | 1.74 | -0.09 | -4.92 | 1.82 | 1.82 | 1.74 | 1562384 |
| 1739921400 | 1.83 | -0.07 | -3.68 | 1.89 | 1.91 | 1.74 | 2227247 |
| 1739575800 | 1.9 | -0.16 | -7.77 | 2.07 | 2.07 | 1.88 | 2399554 |
| 1739489400 | 2.06 | 0.14 | 7.29 | 1.97 | 2.09 | 1.9 | 3961997 |
| 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 | 1122030 |
| 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 | 1354398 |
| 1738366200 | 1.72 | -0.08 | -4.44 | 1.8 | 1.81 | 1.68 | 1505689 |
| 1738279800 | 1.8 | 0.15 | 9.09 | 1.7 | 1.8 | 1.6801 | 1386236 |
| 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 | 1872588 |
| 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 | 2640897 |
| 1736379000 | 1.48 | -0.15 | -9.20 | 1.6299999 | 1.65 | 1.46 | 3545204 |
| 1736292600 | 1.6299999 | -0.16 | -8.94 | 1.74 | 1.77 | 1.6299999 | 3018614 |
| 1736206200 | 1.79 | -0.07 | -3.76 | 1.94 | 1.95 | 1.75 | 3432702 |
| 1735947000 | 1.86 | 0.13 | 7.51 | 1.74 | 1.89 | 1.73 | 3075982 |
| 1735860600 | 1.73 | -0.04 | -2.26 | 1.78 | 1.816 | 1.71 | 2091489 |
| 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 | 3015993 |
| 1735342200 | 1.92 | -0.14 | -6.80 | 2.07 | 2.08 | 1.83 | 4215846 |
| 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 | 2892624 |
| 1734737400 | 1.99 | 0.23 | 13.07 | 1.75 | 2 | 1.7 | 4775684 |
| 1734651000 | 1.76 | -0.04 | -2.22 | 1.91 | 1.92 | 1.65 | 4996039 |
| 1734564600 | 1.8 | -0.33 | -15.49 | 2.0299999 | 2.13 | 1.74 | 7210509 |
| 1734478200 | 2.13 | 0.04 | 1.91 | 2.1 | 2.3 | 1.9 | 8617538 |
| 1734391800 | 2.09 | 0.17 | 8.85 | 2.07 | 2.35 | 2.0071 | 11248719 |
| 1734132600 | 1.92 | 0.25 | 14.97 | 1.99 | 2.17 | 1.8 | 18207278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
