USD Partners LP (PK) (USDP)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0144 | -20.6008583691 | 0.0699 | 0.073815 | 0.051 | 43463 | 0.06291313 | CS |
| 4 | 0.0255 | 85 | 0.03 | 0.0999 | 0.03 | 47588 | 0.06785465 | CS |
| 12 | 0.0395 | 246.875 | 0.016 | 0.0999 | 0.012 | 32800 | 0.04382408 | CS |
| 26 | -0.0596 | -51.7810599479 | 0.1151 | 0.139 | 0.012 | 52291 | 0.04063661 | CS |
| 52 | -0.185 | -76.9230769231 | 0.2405 | 0.8 | 0.012 | 53709 | 0.11269631 | CS |
| 156 | -0.2245 | -80.1785714286 | 0.28 | 0.8 | 0.012 | 61414 | 0.126513 | CS |
| 260 | -0.2245 | -80.1785714286 | 0.28 | 0.8 | 0.012 | 61414 | 0.126513 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 0.0555 | -0.009575 | -14.71 | 0.0601 | 0.07 | 0.0555 | 15530 |
| 1733869200 | 0.0650749 | 0.0070749 | 12.20 | 0.0555 | 0.07005 | 0.0509999 | 39903 |
| 1733782800 | 0.058 | -0.0005 | -0.85 | 0.0581 | 0.0585 | 0.058 | 10127 |
| 1733523600 | 0.0585 | -0.0005 | -0.85 | 0.0599 | 0.06 | 0.058 | 34382 |
| 1733437500 | 0.059 | -0.006 | -9.23 | 0.058 | 0.0721 | 0.0575 | 27022 |
| 1733350980 | 0.065 | -0.008675 | -11.77 | 0.0699 | 0.073815 | 0.055012 | 105883 |
| 1733264700 | 0.073675 | -0.021225 | -22.37 | 0.07 | 0.07745 | 0.062375 | 98397 |
| 1733178180 | 0.0949 | 0.0364 | 62.22 | 0.055 | 0.0999 | 0.055 | 158930 |
| 1732918200 | 0.0585 | 0.003 | 5.41 | 0.06 | 0.06 | 0.0585 | 2454 |
| 1732746540 | 0.0555 | -0.007 | -11.20 | 0.0575 | 0.065 | 0.0555 | 21474 |
| 1732660140 | 0.0625 | 0.00935 | 17.59 | 0.0502 | 0.0625 | 0.0502 | 24946 |
| 1732573560 | 0.05315 | -0.01635 | -23.53 | 0.0695 | 0.07525 | 0.0505 | 39132 |
| 1732314000 | 0.0695 | -0.0005 | -0.71 | 0.07 | 0.07 | 0.0502 | 5809 |
| 1732227900 | 0.07 | 0.000375 | 0.54 | 0.075 | 0.075 | 0.0434 | 103030 |
| 1732141740 | 0.069625 | 0.007125 | 11.40 | 0.064375 | 0.069625 | 0.06375 | 21285 |
| 1732054800 | 0.0625 | 0.0035 | 5.93 | 0.049 | 0.08 | 0.049 | 79543 |
| 1731968640 | 0.059 | 0.0124 | 26.61 | 0.055 | 0.08 | 0.05 | 55524 |
| 1731709260 | 0.0466 | 0.0096 | 25.95 | 0.0415499 | 0.06 | 0.04 | 28527 |
| 1731622800 | 0.037 | 0.006 | 19.35 | 0.0386 | 0.04 | 0.035 | 36256 |
| 1731536760 | 0.031 | -0.0079 | -20.31 | 0.03 | 0.0388999 | 0.03 | 11548 |
| 1731450480 | 0.0388999 | 0.0078999 | 25.48 | 0.0311 | 0.0388999 | 0.031 | 7741 |
| 1731363600 | 0.031 | 0.001 | 3.33 | 0.0388999 | 0.0388999 | 0.031 | 50549 |
| 1731104400 | 0.03 | -0.00143 | -4.55 | 0.0388999 | 0.0388999 | 0.025 | 22573 |
| 1731018540 | 0.03143 | 0.00463 | 17.28 | 0.024 | 0.03143 | 0.024 | 15664 |
| 1730931600 | 0.0268 | 0.0028 | 11.67 | 0.0316 | 0.0316 | 0.024 | 9795 |
| 1730845680 | 0.024 | -0.008 | -25.00 | 0.027 | 0.028 | 0.024 | 11560 |
| 1730759160 | 0.032 | 0.00745 | 30.35 | 0.024 | 0.032 | 0.024 | 39942 |
| 1730496420 | 0.02455 | 0.00055 | 2.29 | 0.02455 | 0.02455 | 0.02455 | 165 |
| 1730409780 | 0.024 | -0.00022 | -0.91 | 0.024055 | 0.0251 | 0.024 | 20433 |
| 1730323500 | 0.0242199 | 0.0024649 | 11.33 | 0.017 | 0.0242199 | 0.017 | 11099 |
| 1730237280 | 0.021755 | -0.001795 | -7.62 | 0.0251 | 0.0251 | 0.021755 | 53696 |
| 1730150880 | 0.02355 | 0.00095 | 4.20 | 0.022 | 0.02355 | 0.022 | 11953 |
| 1729891500 | 0.0226 | 0.0006 | 2.73 | 0.022 | 0.0226 | 0.022 | 5153 |
| 1729805160 | 0.022 | 0 | 0.00 | 0.022 | 0.0229 | 0.022 | 20021 |
| 1729718940 | 0.022 | -0.001085 | -4.70 | 0.0231999 | 0.0231999 | 0.022 | 44859 |
| 1729632300 | 0.023085 | 0.001085 | 4.93 | 0.022 | 0.0235 | 0.022 | 16709 |
| 1729545600 | 0.022 | -0.00245 | -10.02 | 0.025 | 0.025 | 0.022 | 8937 |
| 1729286400 | 0.02445 | 0.00065 | 2.73 | 0.0225 | 0.02445 | 0.0225 | 7320 |
| 1729200000 | 0.0238 | 0.00025 | 1.06 | 0.025 | 0.025 | 0.0238 | 4267 |
| 1729113960 | 0.02355 | -0.00055 | -2.28 | 0.0251 | 0.0251 | 0.022 | 3873 |
| 1729027680 | 0.0241 | 2.5E-5 | 0.10 | 0.02255 | 0.0241 | 0.018 | 9418 |
| 1728941220 | 0.024075 | -0.000925 | -3.70 | 0.021 | 0.024075 | 0.021 | 8444 |
| 1728681900 | 0.025 | 0 | 0.00 | 0.025 | 0.027 | 0.025 | 122347 |
| 1728595560 | 0.025 | 0.00226 | 9.94 | 0.025 | 0.02615 | 0.025 | 6389 |
| 1728508800 | 0.02274 | -0.00386 | -14.51 | 0.02415 | 0.0266 | 0.0225 | 26557 |
| 1728422580 | 0.0266 | 0.0066 | 33.00 | 0.026935 | 0.026935 | 0.021 | 31507 |
| 1728336000 | 0.02 | -0.007 | -25.93 | 0.02 | 0.02 | 0.02 | 4187 |
| 1728077220 | 0.027 | 0.0029501 | 12.27 | 0.0240499 | 0.0273 | 0.022835 | 6671 |
| 1727990760 | 0.0240499 | -0.00193 | -7.43 | 0.0299 | 0.0299 | 0.02 | 55125 |
| 1727904000 | 0.02598 | 0.01098 | 73.20 | 0.016 | 0.0299 | 0.0151 | 19685 |
| 1727818140 | 0.015 | -0.004 | -21.05 | 0.015 | 0.023 | 0.015 | 20348 |
| 1727731200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1727472000 | 0.019 | -0.001 | -5.00 | 0.02 | 0.023 | 0.015 | 16826 |
| 1727386200 | 0.02 | 0.00325 | 19.40 | 0.018 | 0.023 | 0.012 | 25531 |
| 1727299200 | 0.01675 | -0.001 | -5.63 | 0.01805 | 0.01805 | 0.01675 | 4904 |
| 1727212800 | 0.0177499 | 0.0036499 | 25.89 | 0.01494 | 0.01985 | 0.0141 | 51326 |
| 1727126940 | 0.0141 | 0.00185 | 15.10 | 0.012 | 0.0184749 | 0.012 | 63248 |
| 1726867200 | 0.01225 | -0.00475 | -27.94 | 0.012 | 0.01375 | 0.012 | 7454 |
| 1726781220 | 0.017 | 0.00375 | 28.30 | 0.0145 | 0.017 | 0.012 | 36244 |
| 1726694460 | 0.01325 | -0.0062 | -31.88 | 0.016 | 0.017 | 0.012 | 115730 |
| 1726608240 | 0.0194499 | 0.0069499 | 55.60 | 0.024 | 0.024 | 0.01614 | 22831 |
| 1726521720 | 0.0125 | -0.005 | -28.57 | 0.0125 | 0.01472 | 0.0125 | 5226 |
| 1726262940 | 0.0175 | 0.005 | 40.00 | 0.023 | 0.023 | 0.0125 | 39106 |
| 1726176540 | 0.0125 | -0.00545 | -30.36 | 0.0161749 | 0.0161749 | 0.0125 | 17432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
