United States Antimony Corp (UAMY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 11.4864864865 | 1.48 | 1.87 | 1.43 | 1810979 | 1.64793386 | CS |
| 4 | -0.1 | -5.71428571429 | 1.75 | 2.1788 | 1.43 | 2922647 | 1.803696 | CS |
| 12 | 1.0199 | 161.863196318 | 0.6301 | 2.35 | 0.4901 | 3894097 | 1.58703589 | CS |
| 26 | 1.3103 | 385.722696497 | 0.3397 | 2.35 | 0.3 | 2121789 | 1.40707564 | CS |
| 52 | 1.395 | 547.058823529 | 0.255 | 2.35 | 0.1732 | 1210838 | 1.27484166 | CS |
| 156 | 1.1642 | 239.645944833 | 0.4858 | 2.35 | 0.1732 | 610285 | 1.00023099 | CS |
| 260 | 1.28 | 345.945945946 | 0.37 | 2.56 | 0.1732 | 1512428 | 1.03844676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454200 | 0.62 | -0.0642 | -9.38 | 0.65 | 0.6697999 | 0.6011 | 1008087 |
| 1731367800 | 0.6842 | 0.0253 | 3.84 | 0.6535 | 0.7099 | 0.6535 | 712005 |
| 1731108600 | 0.6589 | 0.0022001 | 0.34 | 0.67 | 0.6773 | 0.6409 | 129819 |
| 1731022200 | 0.6566999 | 0.0417999 | 6.80 | 0.615 | 0.6995 | 0.6149 | 536422 |
| 1730935800 | 0.6149 | 0.0149 | 2.48 | 0.63 | 0.63 | 0.5847 | 414643 |
| 1730849400 | 0.6 | -0.008 | -1.32 | 0.608 | 0.62 | 0.6 | 151842 |
| 1730763000 | 0.608 | -0.0008 | -0.13 | 0.6079 | 0.6377 | 0.6002 | 202945 |
| 1730500200 | 0.6088 | -0.0118 | -1.90 | 0.6 | 0.63 | 0.6 | 215291 |
| 1730413800 | 0.6206 | -0.0194 | -3.03 | 0.64 | 0.66 | 0.595 | 402562 |
| 1730327400 | 0.64 | -0.0048 | -0.74 | 0.636 | 0.6665 | 0.621 | 498354 |
| 1730241000 | 0.6448 | -0.0202 | -3.04 | 0.6594 | 0.667 | 0.63 | 224453 |
| 1730154600 | 0.665 | 0.035 | 5.56 | 0.63 | 0.6785 | 0.63 | 355693 |
| 1729895400 | 0.63 | -0.0086 | -1.35 | 0.6301 | 0.6582 | 0.605 | 557209 |
| 1729809000 | 0.6385999 | -0.0108 | -1.66 | 0.651 | 0.68 | 0.628 | 234937 |
| 1729722600 | 0.6494 | -0.0186 | -2.78 | 0.66 | 0.675 | 0.6212 | 760916 |
| 1729636200 | 0.668 | -0.0074 | -1.10 | 0.6701 | 0.6899 | 0.653 | 492719 |
| 1729549800 | 0.6754 | -0.0086 | -1.26 | 0.6737 | 0.6964 | 0.6666 | 454726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
