Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0 |
| May 16 2024 | 3.15 | -0.03 | -0.94% | 3.15 | 3.15 | 3.15 | 158 |
| May 15 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| May 14 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| May 13 2024 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 0 |
| May 10 2024 | 3.18 | 0.10 | 3.25% | 3.14 | 3.25 | 3.14 | 329,625 |
| May 09 2024 | 3.08 | 0.00 | 0.00% | 3.08 | 3.08 | 3.08 | 0 |
| May 08 2024 | 3.08 | -0.04 | -1.28% | 3.10 | 3.12 | 3.08 | 510 |
| May 07 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
| May 06 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 195 |
| May 03 2024 | 3.12 | -0.02 | -0.64% | 3.14 | 3.14 | 3.12 | 276 |
| May 02 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0 |
| May 01 2024 | 3.14 | 0.00 | 0.00% | 3.14 | 3.14 | 3.14 | 0 |
| Apr 30 2024 | 3.14 | 0.12 | 3.97% | 3.14 | 3.14 | 3.14 | 130 |
| Apr 29 2024 | 3.02 | -0.13 | -4.13% | 3.12 | 3.12 | 3.02 | 3,350 |
| Apr 26 2024 | 3.15 | 0.03 | 0.96% | 3.15 | 3.15 | 3.15 | 5,071 |
| Apr 25 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
| Apr 24 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0 |
| Apr 23 2024 | 3.12 | -0.10 | -3.11% | 3.12 | 3.12 | 3.12 | 7,773 |
| Apr 22 2024 | 3.22 | -0.05 | -1.53% | 3.23 | 3.23 | 3.22 | 503 |
| Apr 19 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0 |
| Apr 18 2024 | 3.27 | -0.03 | -0.91% | 3.27 | 3.27 | 3.27 | 215 |
| Apr 17 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 16 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 15 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 12 2024 | 3.30 | 0.03 | 0.92% | 3.30 | 3.30 | 3.30 | 1,504 |
| Apr 11 2024 | 3.27 | 0.00 | 0.00% | 3.27 | 3.27 | 3.27 | 0 |
| Apr 10 2024 | 3.27 | -0.03 | -0.91% | 3.27 | 3.27 | 3.27 | 15,023 |
| Apr 09 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 123 |
| Apr 08 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 05 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 04 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 03 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 02 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Apr 01 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Mar 28 2024 | 3.30 | 0.05 | 1.54% | 3.25 | 3.30 | 3.25 | 1,470 |
| Mar 27 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
| Mar 26 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 500 |
| Mar 25 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 3,076 |
| Mar 22 2024 | 3.25 | -0.04 | -1.07% | 3.28 | 3.28 | 3.25 | 2,035 |
| Mar 21 2024 | 3.285 | -0.02 | -0.45% | 3.30 | 3.30 | 3.28 | 1,847 |
| Mar 20 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 400 |
| Mar 19 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Mar 18 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Mar 15 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0 |
| Mar 14 2024 | 3.30 | 0.02 | 0.61% | 3.28 | 3.30 | 3.28 | 1,958 |
| Mar 13 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Mar 12 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Mar 11 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Mar 08 2024 | 3.28 | 0.03 | 0.92% | 3.28 | 3.28 | 3.28 | 2,000 |
| Mar 07 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 500 |
| Mar 06 2024 | 3.25 | 0.00 | 0.00% | 3.2501 | 3.2501 | 3.25 | 4,366 |
| Mar 05 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
| Mar 04 2024 | 3.25 | -0.07 | -2.11% | 3.295 | 3.295 | 3.25 | 20,310 |
| Mar 01 2024 | 3.32 | 0.02 | 0.61% | 3.30 | 3.32 | 3.30 | 11,309 |
| Feb 29 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.32 | 3.30 | 1,145 |
| Feb 28 2024 | 3.30 | 0.00 | 0.00% | 3.33 | 3.33 | 3.30 | 322 |
| Feb 27 2024 | 3.30 | -0.03 | -0.90% | 3.33 | 3.33 | 3.30 | 1,435 |
| Feb 26 2024 | 3.33 | 0.00 | 0.00% | 3.324 | 3.33 | 3.324 | 400 |
| Feb 23 2024 | 3.33 | 0.08 | 2.46% | 3.25 | 3.33 | 3.25 | 12,908 |
| Feb 22 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 0 |
| Feb 21 2024 | 3.25 | -0.05 | -1.52% | 3.30 | 3.32 | 3.25 | 5,665 |
| Feb 20 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 146 |
