Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| US Well Services Inc | USWS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.0088 | -1.14% | 0.763 | 18:44:26 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.76 | 0.7205 | 0.8054 | 0.76 | 0.7718 |
USWS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.70 | 0.855 | 0.651 | 0.7540645 | 3,464,681 | 0.063 | 9.0% |
| 1 Month | 0.7587 | 0.8699 | 0.6458 | 0.7710909 | 2,143,816 | 0.0043 | 0.57% |
| 3 Months | 1.09 | 1.19 | 0.6458 | 0.91129 | 1,794,490 | -0.327 | -30.0% |
| 6 Months | 1.15 | 1.60 | 0.62 | 0.9918901 | 2,457,474 | -0.387 | -33.65% |
| 1 Year | 0.2952 | 3.37 | 0.25 | 1.09 | 3,930,778 | 0.4678 | 158.47% |
| 3 Years | 10.06 | 10.40 | 0.2315 | 1.08 | 1,635,229 | -9.30 | -92.42% |
| 5 Years | 10.06 | 10.40 | 0.2315 | 1.08 | 1,635,229 | -9.30 | -92.42% |
USWS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22 2021 | 0.7718 | 0.1117 | 16.92% | 0.67 | 0.855 | 0.67 | 14,101,289 |
| Sep 21 2021 | 0.6601 | 0.0001 | 0.02% | 0.6747 | 0.6797 | 0.66 | 440,150 |
| Sep 20 2021 | 0.66 | -0.0265 | -3.86% | 0.68 | 0.6861 | 0.651 | 1,126,769 |
| Sep 17 2021 | 0.6865 | -0.0142 | -2.03% | 0.7101 | 0.7101 | 0.685 | 1,015,317 |
| Sep 16 2021 | 0.7007 | -0.0263 | -3.62% | 0.70 | 0.7116 | 0.695 | 639,882 |
| Sep 15 2021 | 0.727 | 0.007 | 0.97% | 0.7199 | 0.7499 | 0.7131 | 1,412,753 |
| Sep 14 2021 | 0.72 | 0.0111 | 1.57% | 0.7019 | 0.7399 | 0.70 | 1,223,013 |
| Sep 13 2021 | 0.7089 | -0.0497 | -6.55% | 0.6638 | 0.71325 | 0.6458 | 3,130,290 |
| Sep 10 2021 | 0.7586 | -0.0283 | -3.6% | 0.7853 | 0.794551 | 0.7401 | 2,350,649 |
| Sep 09 2021 | 0.7869 | -0.0209 | -2.59% | 0.7924 | 0.8117 | 0.7707 | 999,813 |
| Sep 08 2021 | 0.8078 | -0.0128 | -1.56% | 0.82 | 0.8263 | 0.7905 | 1,160,953 |
| Sep 07 2021 | 0.8206 | -0.0184 | -2.19% | 0.8098 | 0.8449 | 0.8028 | 2,045,665 |
| Sep 03 2021 | 0.839 | 0.0316 | 3.91% | 0.80 | 0.8699 | 0.785 | 4,107,107 |
| Sep 02 2021 | 0.8074 | 0.0058 | 0.72% | 0.809 | 0.8199 | 0.7807 | 1,653,297 |
| Sep 01 2021 | 0.8016 | -0.0172 | -2.1% | 0.82 | 0.828199 | 0.8001 | 521,359 |
| Aug 31 2021 | 0.8188 | -0.0087 | -1.05% | 0.831 | 0.8346 | 0.803501 | 779,615 |
| Aug 30 2021 | 0.8275 | 0.0581 | 7.55% | 0.78 | 0.8475 | 0.76305 | 1,970,810 |
| Aug 27 2021 | 0.7694 | 0.0193 | 2.57% | 0.7497 | 0.775 | 0.7456 | 1,241,654 |
| Aug 26 2021 | 0.7501 | -0.0099 | -1.3% | 0.7587 | 0.769 | 0.74 | 812,128 |
| Aug 25 2021 | 0.76 | -0.0308 | -3.89% | 0.78 | 0.80 | 0.75005 | 1,495,200 |
| Aug 24 2021 | 0.7908 | 0.0397 | 5.29% | 0.7637 | 0.799 | 0.7523 | 972,385 |
| Aug 23 2021 | 0.7511 | 0.0357 | 4.99% | 0.7144 | 0.7763 | 0.7144 | 665,708 |
