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

(CSE: UUSA )

0.1200 +0.0100 (+9.09%)
Official Closing Price Updated: 3:49 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.2450 0.2500 0.2400 0.2500 54,900 +0.01(+2.04%)
Nov 29, 2023 0.2600 0.2600 0.2450 0.2450 59,719 -0.02(-5.77%)
Nov 28, 2023 0.2800 0.2800 0.2600 0.2600 161,225 -0.02(-8.77%)
Nov 27, 2023 0.2800 0.2850 0.2650 0.2850 103,300 +0.01(+5.56%)
Nov 24, 2023 0.2650 0.2750 0.2650 0.2700 45,100 +0.01(+3.85%)
Nov 23, 2023 0.2650 0.2650 0.2600 0.2600 11,000 -0.01(-1.89%)
Nov 22, 2023 0.2700 0.2700 0.2650 0.2650 25,514 -0.01(-1.85%)
Nov 21, 2023 0.2900 0.2900 0.2650 0.2700 92,753 -0.02(-6.90%)
Nov 20, 2023 0.2750 0.2950 0.2750 0.2900 406,312 +0.01(+5.45%)
Nov 17, 2023 0.2300 0.2750 0.2250 0.2750 907,480 +0.05(+19.57%)
Nov 16, 2023 0.2300 0.2350 0.2300 0.2300 141,600 +0.00(+0.00%)
Nov 15, 2023 0.2050 0.2300 0.2050 0.2300 67,242 +0.03(+15.00%)
Nov 14, 2023 0.2000 0.2000 0.2000 0.2000 10,050 +0.00(+0.00%)
Nov 13, 2023 0.2050 0.2100 0.2000 0.2000 63,500 +0.00(+0.00%)
Nov 10, 2023 0.2150 0.2150 0.2000 0.2000 138,054 -0.02(-9.09%)
Nov 09, 2023 0.2000 0.2250 0.2000 0.2200 159,675 +0.02(+7.32%)
Nov 08, 2023 0.2250 0.2250 0.2050 0.2050 83,500 -0.02(-6.82%)
Nov 07, 2023 0.2250 0.2250 0.2200 0.2200 12,204 +0.00(+0.00%)
Nov 06, 2023 0.2350 0.2350 0.2200 0.2200 65,463 -0.01(-4.35%)
Nov 03, 2023 0.2450 0.2450 0.2200 0.2300 53,157 +0.00(+0.00%)
Nov 02, 2023 0.2350 0.2400 0.2300 0.2300 225,044 +0.01(+2.22%)
Nov 01, 2023 0.2300 0.2350 0.2200 0.2250 343,053 -0.01(-2.17%)
Oct 31, 2023 0.2250 0.2450 0.2250 0.2300 244,372 +0.00(+0.00%)
Oct 30, 2023 0.2450 0.2500 0.2300 0.2300 86,000 -0.01(-6.12%)
Oct 27, 2023 0.2550 0.2550 0.2400 0.2450 120,950 -0.01(-3.92%)
Oct 26, 2023 0.2500 0.2600 0.2400 0.2550 126,371 +0.00(+0.00%)
Oct 25, 2023 0.2450 0.2550 0.2450 0.2550 16,500 +0.02(+8.51%)
Oct 24, 2023 0.2500 0.2550 0.2300 0.2350 258,901 -0.01(-2.08%)
Oct 23, 2023 0.2600 0.2600 0.2400 0.2400 106,627 -0.02(-5.88%)
Oct 20, 2023 0.2500 0.2550 0.2450 0.2550 45,000 +0.01(+2.00%)
Oct 19, 2023 0.2550 0.2550 0.2500 0.2500 147,840 +0.00(+0.00%)
Oct 18, 2023 0.2550 0.2550 0.2450 0.2500 55,500 -0.01(-1.96%)
Oct 17, 2023 0.2500 0.2550 0.2400 0.2550 22,100 +0.02(+6.25%)
Oct 16, 2023 0.2550 0.2550 0.2350 0.2400 165,400 -0.01(-4.00%)
Oct 13, 2023 0.2650 0.2650 0.2400 0.2500 149,425 -0.02(-5.66%)
Oct 12, 2023 0.2850 0.2850 0.2650 0.2650 142,129 -0.01(-3.64%)
Oct 11, 2023 0.2950 0.2950 0.2750 0.2750 121,430 -0.01(-3.51%)
Oct 10, 2023 0.2950 0.2950 0.2850 0.2850 80,000 -0.01(-3.39%)
Oct 06, 2023 0.2950 0 +0.01(+5.36%)
Oct 05, 2023 0.2800 0.2850 0.2800 0.2800 62,858 +0.00(+0.00%)
Oct 04, 2023 0.2800 0.2850 0.2750 0.2800 185,513 +0.00(+0.00%)
Oct 03, 2023 0.2750 0.2850 0.2700 0.2800 174,383 +0.01(+1.82%)
Oct 02, 2023 0.2950 0.3200 0.2750 0.2750 325,156 -0.02(-8.33%)
Sep 29, 2023 0.3250 0.3250 0.2900 0.3000 195,400 -0.03(-7.69%)
Sep 28, 2023 0.2800 0.3250 0.2800 0.3250 758,541 +0.04(+16.07%)
Sep 27, 2023 0.2900 0.2950 0.2750 0.2800 292,207 -0.00(-1.75%)
Sep 26, 2023 0.2950 0.2950 0.2800 0.2850 233,521 -0.02(-5.00%)
Sep 25, 2023 0.2800 0.3000 0.2850 0.3000 440,012 +0.03(+11.11%)
Sep 22, 2023 0.2550 0.2800 0.2550 0.2700 50,500 +0.02(+8.00%)
Sep 21, 2023 0.2750 0.2800 0.2400 0.2500 217,530 -0.03(-9.09%)
Sep 20, 2023 0.2800 0.2800 0.2750 0.2750 69,200 +0.00(+0.00%)
Sep 19, 2023 0.2900 0.2900 0.2750 0.2750 148,250 -0.01(-1.79%)
Sep 18, 2023 0.2800 0.3000 0.2650 0.2800 221,830 -0.00(-1.75%)
Sep 15, 2023 0.2900 0.3000 0.2750 0.2850 293,100 +0.00(+0.00%)
Sep 14, 2023 0.2550 0.2900 0.2550 0.2850 349,300 +0.03(+14.00%)
Sep 13, 2023 0.2300 0.2550 0.2300 0.2500 67,000 +0.02(+8.70%)
Sep 12, 2023 0.2400 0.2450 0.2300 0.2300 25,500 +0.00(+0.00%)
Sep 11, 2023 0.2500 0.2500 0.2300 0.2300 54,707 -0.01(-6.12%)
Sep 08, 2023 0.2400 0.2600 0.2400 0.2450 53,000 +0.01(+2.08%)
Sep 07, 2023 0.2600 0.2650 0.2400 0.2400 51,250 -0.03(-9.43%)
Sep 06, 2023 0.2550 0.2700 0.2550 0.2650 74,500 +0.00(+0.00%)
Sep 05, 2023 0.2300 0.2650 0.2300 0.2650 226,527 +0.04(+15.22%)
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.