Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: UUSA )

0.0950 -0.0200 (-17.39%)
Official Closing Price Updated: 11:33 AM EDT, May 27, 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 (%)
Oct 31, 2022 0.5600 0.5600 0.5000 0.5200 148,834 -0.04(-7.14%)
Oct 28, 2022 0.5900 0.5900 0.5600 0.5600 48,706 -0.04(-6.67%)
Oct 27, 2022 0.6000 0.6100 0.5800 0.6000 157,280 +0.01(+1.69%)
Oct 26, 2022 0.5600 0.6100 0.5300 0.5900 104,265 +0.03(+5.36%)
Oct 25, 2022 0.5100 0.5700 0.5100 0.5600 166,950 +0.05(+9.80%)
Oct 24, 2022 0.5100 0.5100 0.4800 0.5100 81,112 +0.01(+2.00%)
Oct 21, 2022 0.4850 0.5000 0.4700 0.5000 52,540 +0.02(+3.09%)
Oct 20, 2022 0.4950 0.4950 0.4700 0.4850 93,370 +0.01(+1.04%)
Oct 19, 2022 0.4700 0.5100 0.4700 0.4800 152,500 +0.01(+3.23%)
Oct 18, 2022 0.4800 0.4950 0.4300 0.4650 914,451 -0.02(-5.10%)
Oct 17, 2022 0.5100 0.5200 0.4900 0.4900 136,200 -0.02(-3.92%)
Oct 14, 2022 0.5400 0.5500 0.5100 0.5100 79,900 -0.02(-3.77%)
Oct 13, 2022 0.5300 0.5400 0.4900 0.5300 252,134 -0.01(-1.85%)
Oct 12, 2022 0.5900 0.5900 0.5400 0.5400 132,731 -0.05(-8.47%)
Oct 11, 2022 0.5900 0.5900 0.5500 0.5900 102,715 +0.00(+0.00%)
Oct 07, 2022 0.5900 0 -0.02(-3.28%)
Oct 06, 2022 0.7200 0.7500 0.6100 0.6100 222,951 -0.12(-16.44%)
Oct 05, 2022 0.6700 0.7300 0.6600 0.7300 123,513 +0.04(+5.80%)
Oct 04, 2022 0.7100 0.7100 0.6800 0.6900 169,606 -0.01(-1.43%)
Oct 03, 2022 0.7200 0.7300 0.7000 0.7000 107,036 -0.02(-2.78%)
Sep 30, 2022 0.7100 0.7200 0.7000 0.7200 37,570 +0.01(+1.41%)
Sep 29, 2022 0.7100 0.7200 0.7000 0.7100 57,557 -0.01(-1.39%)
Sep 28, 2022 0.7000 0.7200 0.6900 0.7200 85,500 +0.03(+4.35%)
Sep 27, 2022 0.6900 0.7200 0.6900 0.6900 126,335 -0.01(-1.43%)
Sep 26, 2022 0.7600 0.7700 0.7000 0.7000 144,572 -0.07(-9.09%)
Sep 23, 2022 0.7700 0.7900 0.7500 0.7700 141,700 +0.00(+0.00%)
Sep 22, 2022 0.8100 0.8100 0.7700 0.7700 87,956 -0.03(-3.75%)
Sep 21, 2022 0.8400 0.8400 0.8000 0.8000 64,608 +0.00(+0.00%)
Sep 20, 2022 0.7800 0.8400 0.7800 0.8000 83,800 +0.01(+1.27%)
Sep 19, 2022 0.8000 0.8200 0.7900 0.7900 58,163 -0.04(-4.82%)
Sep 16, 2022 0.8400 0.8400 0.7900 0.8300 116,387 +0.00(+0.00%)
Sep 15, 2022 0.9000 0.9000 0.8200 0.8300 93,576 -0.06(-6.74%)
Sep 14, 2022 0.9700 0.9900 0.8500 0.8900 266,607 -0.07(-7.29%)
Sep 13, 2022 1.010 1.020 0.9600 0.9600 161,800 -0.06(-5.88%)
Sep 12, 2022 0.9900 1.020 0.9700 1.020 130,850 +0.03(+3.03%)
Sep 09, 2022 0.9900 1.010 0.9500 0.9900 160,513 -0.02(-1.98%)
Sep 08, 2022 0.9000 1.010 0.8800 1.010 328,220 +0.11(+12.22%)
Sep 07, 2022 0.8900 0.9300 0.8800 0.9000 98,315 +0.00(+0.00%)
Sep 06, 2022 0.8200 0.9700 0.8200 0.9000 750,121 +0.08(+9.76%)
Sep 02, 2022 0.8200 0 -0.03(-3.53%)
Sep 01, 2022 0.9400 0.9500 0.8300 0.8500 230,918 -0.07(-7.61%)
Aug 31, 2022 0.8800 0.9600 0.8600 0.9200 276,486 +0.06(+6.98%)
Aug 30, 2022 0.8400 0.9500 0.8400 0.8600 436,748 +0.02(+2.38%)
Aug 29, 2022 0.7700 0.8600 0.7300 0.8400 691,492 +0.06(+7.69%)
Aug 26, 2022 0.7500 0.8400 0.7400 0.7800 367,992 +0.03(+4.00%)
Aug 25, 2022 0.7500 0.7700 0.7200 0.7500 181,088 -0.02(-2.60%)
Aug 24, 2022 0.6800 0.7800 0.6800 0.7700 174,402 +0.10(+14.93%)
Aug 23, 2022 0.6900 0.7100 0.6700 0.6700 145,450 +0.00(+0.00%)
Aug 22, 2022 0.7200 0.7200 0.6700 0.6700 105,051 -0.05(-6.94%)
Aug 19, 2022 0.7800 0.7900 0.7200 0.7200 160,200 -0.07(-8.86%)
Aug 18, 2022 0.7300 0.7900 0.7100 0.7900 138,100 +0.09(+12.86%)
Aug 17, 2022 0.7400 0.7400 0.7000 0.7000 54,800 -0.02(-2.78%)
Aug 16, 2022 0.7300 0.7300 0.7100 0.7200 73,340 -0.01(-1.37%)
Aug 15, 2022 0.7300 0.7400 0.7200 0.7300 61,700 -0.01(-1.35%)
Aug 12, 2022 0.7400 0.7900 0.7300 0.7400 74,346 +0.00(+0.00%)
Aug 11, 2022 0.6900 0.7500 0.6900 0.7400 276,750 +0.04(+5.71%)
Aug 10, 2022 0.7100 0.7100 0.6900 0.7000 78,480 +0.01(+1.45%)
Aug 09, 2022 0.7000 0.7100 0.6900 0.6900 61,000 -0.03(-4.17%)
Aug 08, 2022 0.7100 0.7400 0.6900 0.7200 171,846 +0.00(+0.00%)
Aug 05, 2022 0.7200 0.7200 0.6900 0.7200 180,709 +0.01(+1.41%)
Aug 04, 2022 0.7100 0.7300 0.7000 0.7100 86,244 +0.00(+0.00%)
Aug 03, 2022 0.7300 0.7300 0.7100 0.7100 116,200 -0.02(-2.74%)
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.