US Metro Bank (OP: USMT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2022 | 4.360 | 0 | +0.06(+1.40%) | |||
| May 11, 2022 | 4.300 | 0 | -0.15(-3.37%) | |||
| May 09, 2022 | 4.450 | 0 | +0.04(+0.91%) | |||
| May 05, 2022 | 4.410 | 0 | -0.09(-2.00%) | |||
| May 04, 2022 | 4.510 | 4.535 | 4.270 | 4.500 | 39,345 | -0.02(-0.44%) |
| May 02, 2022 | 4.520 | 0 | -0.03(-0.66%) | |||
| Apr 26, 2022 | 4.550 | 20 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 4.650 | 4.650 | 4.550 | 4.550 | 14,555 | -0.20(-4.21%) |
| Apr 19, 2022 | 4.750 | 0 | +0.10(+2.15%) | |||
| Apr 06, 2022 | 4.650 | 10 | -0.00(-0.00%) | |||
| Apr 04, 2022 | 4.650 | 0 | -0.05(-1.06%) | |||
| Mar 30, 2022 | 4.700 | 0 | -0.05(-1.05%) | |||
| Mar 28, 2022 | 4.750 | 0 | -0.05(-1.04%) | |||
| Mar 23, 2022 | 4.800 | 0 | +0.05(+1.05%) | |||
| Mar 22, 2022 | 4.750 | 4.750 | 4.500 | 4.750 | 18,000 | +0.15(+3.26%) |
| Mar 18, 2022 | 4.600 | 0 | -0.20(-4.17%) | |||
| Mar 15, 2022 | 4.800 | 0 | +0.15(+3.23%) | |||
| Mar 14, 2022 | 4.550 | 4.650 | 4.520 | 4.650 | 5,200 | -0.05(-1.06%) |
| Mar 11, 2022 | 4.700 | 4.700 | 4.700 | 4.700 | 10,000 | +0.00(+0.00%) |
| Mar 07, 2022 | 4.700 | 0 | -0.05(-1.05%) | |||
| Mar 04, 2022 | 4.600 | 4.750 | 4.550 | 4.750 | 11,050 | +0.00(+0.00%) |
| Mar 03, 2022 | 4.800 | 4.800 | 4.750 | 4.750 | 47,877 | +0.10(+2.15%) |
| Mar 02, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 4,700 | -0.21(-4.32%) |
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.
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.
