United States Antimony Corp (UAMY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 12.1951219512 | 1.64 | 1.99 | 1.62 | 1833329 | 1.84843801 | CS |
| 4 | 0.35 | 23.4899328859 | 1.49 | 1.99 | 1.44 | 1676312 | 1.75409467 | CS |
| 12 | 1.29 | 234.545454545 | 0.55 | 2.35 | 0.5403 | 4396618 | 1.6371272 | CS |
| 26 | 1.4791 | 409.836519812 | 0.3609 | 2.35 | 0.36 | 2383681 | 1.45144893 | CS |
| 52 | 1.6142 | 714.880425155 | 0.2258 | 2.35 | 0.1732 | 1337424 | 1.320491 | CS |
| 156 | 1.4 | 318.181818182 | 0.44 | 2.35 | 0.1732 | 637417 | 1.05140799 | CS |
| 260 | 1.383 | 302.625820569 | 0.457 | 2.56 | 0.1732 | 1544174 | 1.05124516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046200 | 1.67 | 0.17 | 11.33 | 1.6 | 1.86 | 1.5627 | 7759630 |
| 1733959800 | 1.5 | 0.11 | 7.91 | 1.45 | 1.66 | 1.42 | 7429018 |
| 1733873400 | 1.3899999 | -0.23 | -14.20 | 1.49 | 1.59 | 1.3 | 9091693 |
| 1733787000 | 1.62 | -0.28 | -14.74 | 2.12 | 2.18 | 1.452 | 20487820 |
| 1733527800 | 1.9 | 0.55 | 40.74 | 1.44 | 1.94 | 1.34 | 20204003 |
| 1733441400 | 1.35 | 0.28 | 26.17 | 1.21 | 1.37 | 1.06 | 8850192 |
| 1733355000 | 1.07 | 0.09 | 9.08 | 1.15 | 1.3 | 1.06 | 13482940 |
| 1733268600 | 0.9809 | 0.2694 | 37.86 | 0.8 | 1.05 | 0.8 | 16641376 |
| 1733182200 | 0.7115 | -0.0531 | -6.94 | 0.7725 | 0.81 | 0.7111 | 848798 |
| 1732917840 | 0.7645999 | -0.0255 | -3.23 | 0.7988 | 0.7988 | 0.7341 | 511798 |
| 1732750200 | 0.7901 | 0.0121 | 1.56 | 0.78 | 0.835 | 0.745 | 1328610 |
| 1732663800 | 0.778 | 0.0479 | 6.56 | 0.75 | 0.7982 | 0.7341 | 1215155 |
| 1732577400 | 0.7301 | 0.0300001 | 4.29 | 0.7135 | 0.75 | 0.7135 | 1583448 |
| 1732318200 | 0.7000999 | -0.0199 | -2.76 | 0.72 | 0.7299 | 0.6667 | 549677 |
| 1732231800 | 0.72 | -0.017 | -2.31 | 0.7383 | 0.74 | 0.7 | 532704 |
| 1732145400 | 0.737 | 0.051 | 7.43 | 0.7242 | 0.749 | 0.6703 | 1081219 |
| 1732059000 | 0.686 | 0.1162 | 20.39 | 0.5800999 | 0.717999 | 0.5800999 | 1350149 |
| 1731972600 | 0.5698 | 0.0517 | 9.98 | 0.55 | 0.59 | 0.5403 | 472400 |
| 1731713400 | 0.5181 | -0.002 | -0.38 | 0.5192 | 0.5586 | 0.4901 | 592710 |
| 1731627000 | 0.5201 | -0.0899 | -14.74 | 0.6 | 0.605 | 0.519 | 1343079 |
| 1731540600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.64 | 0.605 | 561403 |
| 1731454200 | 0.62 | -0.0642 | -9.38 | 0.65 | 0.6697999 | 0.6011 | 1008089 |
| 1731367800 | 0.6842 | 0.0253 | 3.84 | 0.6535 | 0.7099 | 0.6535 | 717031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
