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

(CSE: UUSA )

0.1150 +0.0150 (+15.00%)
Official Closing Price Updated: 3:49 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 (%)
Dec 30, 2022 0.4200 0 +0.04(+10.53%)
Dec 29, 2022 0.3800 0.3950 0.3750 0.3800 36,800 -0.01(-1.30%)
Dec 28, 2022 0.3900 0.3900 0.3800 0.3850 68,300 +0.00(+0.00%)
Dec 23, 2022 0.3850 0 -0.02(-6.10%)
Dec 22, 2022 0.4100 0.4450 0.3980 0.4100 23,900 +0.02(+5.13%)
Dec 21, 2022 0.4650 0.4650 0.3800 0.3900 200,700 -0.08(-17.02%)
Dec 20, 2022 0.4100 0.5100 0.4050 0.4700 150,831 +0.07(+17.50%)
Dec 19, 2022 0.3950 0.4100 0.3950 0.4000 59,775 +0.02(+5.26%)
Dec 16, 2022 0.3900 0.4100 0.3800 0.3800 106,631 +0.01(+2.70%)
Dec 15, 2022 0.4200 0.4300 0.3700 0.3700 151,150 -0.05(-12.94%)
Dec 14, 2022 0.4350 0.4350 0.3900 0.4250 127,903 -0.01(-1.16%)
Dec 13, 2022 0.4500 0.4600 0.4300 0.4300 38,200 -0.03(-6.52%)
Dec 12, 2022 0.4100 0.4600 0.3950 0.4600 49,400 +0.07(+16.46%)
Dec 09, 2022 0.4600 0.4600 0.3950 0.3950 256,413 -0.07(-14.13%)
Dec 08, 2022 0.4950 0.4950 0.4200 0.4600 44,560 +0.04(+9.52%)
Dec 07, 2022 0.4200 0.4300 0.4100 0.4200 66,000 +0.00(+0.00%)
Dec 06, 2022 0.4500 0.4600 0.4150 0.4200 208,339 -0.03(-6.67%)
Dec 05, 2022 0.5200 0.5200 0.4500 0.4500 110,105 -0.06(-11.76%)
Dec 02, 2022 0.5300 0.5400 0.5000 0.5100 78,800 -0.03(-5.56%)
Dec 01, 2022 0.5400 0.6100 0.5300 0.5400 112,801 +0.00(+0.00%)
Nov 30, 2022 0.4550 0.5600 0.4500 0.5400 173,250 +0.09(+20.00%)
Nov 29, 2022 0.4350 0.4600 0.4350 0.4500 75,900 +0.02(+3.45%)
Nov 28, 2022 0.3800 0.4400 0.3800 0.4350 152,157 +0.03(+8.75%)
Nov 25, 2022 0.4000 0.4000 0.3850 0.4000 50,350 +0.00(+0.00%)
Nov 24, 2022 0.4050 0.4050 0.3900 0.4000 64,825 -0.01(-2.44%)
Nov 23, 2022 0.4300 0.4300 0.4100 0.4100 62,255 -0.02(-4.65%)
Nov 22, 2022 0.4350 0.4350 0.4200 0.4300 132,244 +0.01(+1.18%)
Nov 21, 2022 0.4450 0.4450 0.4250 0.4250 169,260 -0.03(-6.59%)
Nov 18, 2022 0.4500 0.4600 0.4500 0.4550 43,250 +0.02(+3.41%)
Nov 17, 2022 0.4500 0.4500 0.4300 0.4400 86,500 -0.01(-1.12%)
Nov 16, 2022 0.4500 0.4550 0.4400 0.4450 52,325 -0.02(-3.26%)
Nov 15, 2022 0.4550 0.4600 0.4500 0.4600 68,222 +0.00(+0.00%)
Nov 14, 2022 0.4550 0.4650 0.4450 0.4600 100,000 +0.00(+0.00%)
Nov 11, 2022 0.4450 0.4600 0.4300 0.4600 80,198 +0.02(+3.37%)
Nov 10, 2022 0.4450 0.4600 0.4300 0.4450 105,053 +0.01(+1.14%)
Nov 09, 2022 0.4500 0.4650 0.4300 0.4400 146,700 +0.00(+0.00%)
Nov 08, 2022 0.4550 0.4950 0.4350 0.4400 324,007 -0.01(-2.22%)
Nov 07, 2022 0.4450 0.4500 0.4300 0.4500 90,375 +0.00(+0.00%)
Nov 04, 2022 0.4600 0.4650 0.4500 0.4500 57,632 -0.01(-2.17%)
Nov 03, 2022 0.4550 0.4750 0.4500 0.4600 139,797 -0.01(-2.13%)
Nov 02, 2022 0.4950 0.5000 0.4700 0.4700 77,300 -0.02(-4.08%)
Nov 01, 2022 0.5000 0.5100 0.4900 0.4900 122,500 -0.03(-5.77%)
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%)
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.