Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Antimony Corp (NY: UAMY )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.8482 0.8768 0.7700 0.8284 4,340,400 -0.02(-2.69%)
Jan 28, 2021 0.8925 0.9200 0.8031 0.8513 6,317,416 +0.01(+1.35%)
Jan 27, 2021 0.8300 0.9700 0.8000 0.8400 11,896,148 -0.11(-11.99%)
Jan 26, 2021 0.9660 1.040 0.8820 0.9544 13,432,794 +0.02(+2.62%)
Jan 25, 2021 0.8500 1.020 0.8400 0.9300 14,603,748 +0.09(+10.71%)
Jan 22, 2021 0.8900 0.8900 0.8100 0.8400 6,875,200 -0.03(-3.45%)
Jan 21, 2021 0.9200 0.9300 0.8300 0.8700 7,511,054 -0.02(-2.25%)
Jan 20, 2021 0.8200 0.9300 0.7300 0.8900 8,389,430 +0.09(+11.25%)
Jan 19, 2021 0.6900 0.8400 0.6800 0.8000 9,821,915 +0.09(+13.46%)
Jan 15, 2021 0.6900 0.7490 0.6230 0.7051 8,472,400 +0.01(+1.41%)
Jan 14, 2021 0.6680 0.7500 0.6400 0.6953 5,245,777 +0.03(+3.78%)
Jan 13, 2021 0.6700 0.6900 0.6500 0.6700 3,239,501 +0.01(+1.52%)
Jan 12, 2021 0.6600 0.7500 0.6600 0.6600 5,847,060 +0.00(+0.08%)
Jan 11, 2021 0.7100 0.7100 0.6300 0.6595 3,341,955 -0.02(-2.24%)
Jan 08, 2021 0.6400 0.7570 0.6231 0.6746 11,761,300 +0.04(+6.40%)
Jan 07, 2021 0.6428 0.6800 0.5800 0.6340 9,523,391 +0.10(+18.06%)
Jan 06, 2021 0.5890 0.6180 0.5200 0.5370 6,375,972 -0.03(-5.79%)
Jan 05, 2021 0.5100 0.5900 0.5000 0.5700 7,785,691 +0.07(+14.02%)
Jan 04, 2021 0.5163 0.5299 0.4801 0.4999 1,443,179 -0.02(-4.23%)
Dec 31, 2020 0.5220 0.5220 0.5220 1,143,381 +0.01(+2.35%)
Dec 30, 2020 0.5400 0.5400 0.5000 0.5100 1,143,381 -0.02(-4.49%)
Dec 29, 2020 0.5800 0.5900 0.4856 0.5340 4,114,232 -0.02(-3.73%)
Dec 28, 2020 0.4900 0.5784 0.4715 0.5547 5,339,885 +0.08(+17.65%)
Dec 24, 2020 0.5100 0.5250 0.4600 0.4715 1,368,700 -0.03(-5.70%)
Dec 23, 2020 0.4543 0.5479 0.4300 0.5000 7,881,013 +0.07(+14.94%)
Dec 22, 2020 0.4150 0.4775 0.4150 0.4350 4,008,459 +0.01(+2.40%)
Dec 21, 2020 0.4297 0.4500 0.4160 0.4248 2,447,217 -0.00(-0.52%)
Dec 18, 2020 0.4300 0.4650 0.4251 0.4270 2,755,200 +0.01(+1.67%)
Dec 17, 2020 0.4300 0.4400 0.4100 0.4200 768,031 -0.01(-2.33%)
Dec 16, 2020 0.4300 0.4400 0.4100 0.4300 886,348 -0.01(-1.38%)
Dec 15, 2020 0.4569 0.4705 0.4312 0.4360 1,309,721 -0.03(-6.92%)
Dec 14, 2020 0.4697 0.5100 0.4550 0.4684 2,610,025 -0.00(-0.26%)
Dec 11, 2020 0.4165 0.5100 0.4100 0.4696 7,768,200 +0.07(+17.40%)
Dec 10, 2020 0.4300 0.4400 0.4000 0.4000 2,024,674 -0.04(-8.86%)
Dec 09, 2020 0.5000 0.5062 0.4111 0.4389 2,908,426 -0.05(-9.69%)
Dec 08, 2020 0.4700 0.5300 0.4600 0.4860 7,757,841 +0.03(+5.65%)
Dec 07, 2020 0.4200 0.4700 0.4200 0.4600 5,185,941 +0.04(+10.74%)
Dec 04, 2020 0.4000 0.4300 0.3901 0.4154 1,517,500 +0.02(+3.85%)
Dec 03, 2020 0.3800 0.4300 0.3800 0.4000 2,232,682 +0.01(+3.36%)
Dec 02, 2020 0.3800 0.3953 0.3710 0.3870 887,978 -0.00(-0.74%)
Dec 01, 2020 0.3820 0.4158 0.3800 0.3899 686,638 -0.02(-4.90%)
Nov 30, 2020 0.3900 0.4300 0.3900 0.4100 1,332,555 +0.02(+3.88%)
Nov 27, 2020 0.3868 0.4000 0.3827 0.3947 842,600 +0.00(+1.18%)
Nov 25, 2020 0.4072 0.4072 0.3612 0.3901 1,680,200 -0.01(-2.48%)
Nov 24, 2020 0.5000 0.5200 0.3800 0.4000 4,865,029 -0.08(-17.51%)
Nov 23, 2020 0.4300 0.5100 0.4201 0.4849 6,114,400 +0.07(+17.67%)
Nov 20, 2020 0.4001 0.4499 0.3811 0.4121 4,279,300 +0.00(+0.51%)
Nov 19, 2020 0.3800 0.4200 0.3600 0.4100 4,398,473 +0.03(+7.89%)
Nov 18, 2020 0.3471 0.3850 0.3311 0.3800 2,680,814 +0.03(+9.16%)
Nov 17, 2020 0.3630 0.3700 0.3470 0.3481 912,838 -0.01(-4.10%)
Nov 16, 2020 0.3631 0.3850 0.3511 0.3630 2,117,053 +0.00(+0.83%)
Nov 13, 2020 0.3580 0.3843 0.3500 0.3600 1,850,300 +0.01(+2.86%)
Nov 12, 2020 0.3600 0.3600 0.3400 0.3500 821,182 -0.01(-2.80%)
Nov 11, 2020 0.3601 0.3697 0.3510 0.3601 715,469 +0.00(+0.00%)
Nov 10, 2020 0.3830 0.3840 0.3600 0.3601 932,985 -0.02(-4.48%)
Nov 09, 2020 0.3510 0.3880 0.3510 0.3770 3,109,730 +0.01(+4.03%)
Nov 06, 2020 0.3691 0.3860 0.3500 0.3624 1,788,400 -0.01(-3.23%)
Nov 05, 2020 0.3552 0.3910 0.3500 0.3745 2,315,491 +0.02(+7.00%)
Nov 04, 2020 0.3500 0.3500 0.3400 0.3500 577,580 -0.00(-0.06%)
Nov 03, 2020 0.3700 0.3800 0.3438 0.3502 852,731 -0.01(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.