Canada markets closed

US Metro Bancorp, Inc. (USMT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.70000.0000 (0.00%)
At close: 12:20PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20224.70004.70004.70004.70004.7000-
Nov 23, 20224.70004.78004.70004.70004.7000600
Nov 22, 20224.75004.75004.75004.75004.7500-
Nov 21, 20224.75004.75004.75004.75004.7500-
Nov 18, 20224.75004.75004.75004.75004.7500300
Nov 17, 20224.75004.75004.75004.75004.7500-
Nov 16, 20224.75004.75004.75004.75004.7500-
Nov 15, 20224.75004.75004.75004.75004.7500-
Nov 14, 20224.75004.75004.75004.75004.7500-
Nov 11, 20224.50004.78004.50004.75004.75002,800
Nov 10, 20224.60004.60004.45004.45004.4500600
Nov 09, 20224.70004.79004.60004.60004.60003,100
Nov 08, 20224.75004.75004.75004.75004.7500100
Nov 07, 20224.75004.75004.75004.75004.7500-
Nov 04, 20224.75004.75004.75004.75004.7500-
Nov 03, 20224.75004.75004.75004.75004.7500-
Nov 02, 20224.75004.75004.75004.75004.7500-
Nov 01, 20224.78004.83004.75004.75004.75001,400
Oct 31, 20224.75004.80004.75004.80004.8000200
Oct 28, 20224.80004.80004.80004.80004.8000-
Oct 27, 20224.80004.80004.80004.80004.8000-
Oct 26, 20224.80004.80004.80004.80004.8000-
Oct 25, 20224.80004.80004.80004.80004.80002,400
Oct 24, 20224.80004.80004.79004.80004.80002,500
Oct 21, 20224.65004.65004.65004.65004.6500-
Oct 20, 20224.65004.65004.65004.65004.6500-
Oct 19, 20224.65004.65004.65004.65004.6500-
Oct 18, 20224.65004.65004.65004.65004.6500-
Oct 17, 20224.65004.65004.65004.65004.6500300
Oct 14, 20224.65004.65004.65004.65004.6500-
Oct 13, 20224.65004.65004.65004.65004.6500500
Oct 12, 20224.65004.65004.65004.65004.6500100
Oct 11, 20224.80004.80004.80004.80004.8000-
Oct 10, 20224.80004.80004.80004.80004.8000-
Oct 07, 20224.80004.80004.80004.80004.8000-
Oct 06, 20224.80004.80004.80004.80004.8000-
Oct 05, 20224.80004.80004.80004.80004.8000-
Oct 04, 20224.80004.80004.80004.80004.80001,200
Oct 03, 20224.75004.75004.75004.75004.7500-
Sept 30, 20224.75004.75004.75004.75004.750010,000
Sept 29, 20224.65004.65004.65004.65004.6500-
Sept 28, 20224.65004.65004.65004.65004.6500-
Sept 27, 20224.55004.70004.55004.65004.65001,800
Sept 26, 20224.71004.71004.71004.71004.7100200
Sept 23, 20224.71004.71004.71004.71004.7100-
Sept 22, 20224.71004.71004.71004.71004.7100-
Sept 21, 20224.71004.71004.71004.71004.7100-
Sept 20, 20224.71004.71004.71004.71004.7100200
Sept 19, 20224.84004.84004.84004.84004.8400-
Sept 16, 20224.84004.84004.84004.84004.8400-
Sept 15, 20224.84004.84004.84004.84004.8400-
Sept 14, 20224.84004.84004.84004.84004.8400-
Sept 13, 20224.84004.84004.84004.84004.8400-
Sept 12, 20224.83004.84004.83004.84004.84001,000
Sept 09, 20224.70004.70004.70004.70004.7000-
Sept 08, 20224.70004.70004.70004.70004.7000-
Sept 07, 20224.70004.70004.70004.70004.7000-
Sept 06, 20224.70004.70004.70004.70004.7000-
Sept 02, 20224.70004.70004.70004.70004.7000-
Sept 01, 20224.70004.70004.70004.70004.7000-
Aug 31, 20224.70004.70004.70004.70004.7000100
Aug 30, 20224.70004.70004.70004.70004.7000-
Aug 29, 20224.84004.85004.70004.70004.70001,600
Aug 26, 20224.84004.84004.84004.84004.8400-
Aug 25, 20224.84004.84004.84004.84004.8400400
Aug 24, 20224.81004.83004.80004.80004.8000400
Aug 23, 20224.76004.76004.76004.76004.7600-
Aug 22, 20224.76004.76004.76004.76004.7600100
Aug 19, 20224.81004.81004.80004.80004.8000400
Aug 18, 20224.77004.77004.77004.77004.7700-
Aug 17, 20224.79004.79004.77004.77004.770053,900
Aug 16, 20224.74004.83004.74004.83004.830019,800
Aug 15, 20224.55004.65004.55004.65004.65007,400
Aug 12, 20224.50004.52004.50004.52004.52003,000
Aug 11, 20224.50004.50004.50004.50004.50002,800
Aug 10, 20224.50004.50004.50004.50004.50002,100
Aug 09, 20224.49004.50004.49004.50004.50001,900
Aug 08, 20224.49004.50004.49004.49004.490026,200
Aug 05, 20224.40004.49004.40004.49004.49002,100
Aug 04, 20224.30004.40004.30004.40004.40007,200
Aug 03, 20224.26004.30004.26004.30004.3000800
Aug 02, 20224.24004.26004.24004.26004.260024,000
Aug 01, 20224.24004.24004.24004.24004.24003,400
Jul 29, 20224.23004.23004.23004.23004.2300-
Jul 28, 20224.23004.23004.23004.23004.2300200
Jul 27, 20224.24004.24004.24004.24004.2400600
Jul 26, 20224.22004.25004.22004.22004.2200120,000
Jul 25, 20224.22004.25004.22004.25004.2500100,000
Jul 22, 20224.25004.25004.25004.25004.2500-
Jul 21, 20224.25004.25004.25004.25004.2500100
Jul 20, 20224.15004.25004.15004.25004.25003,500
Jul 19, 20224.10004.10004.10004.10004.1000-
Jul 18, 20224.10004.10004.10004.10004.1000-
Jul 15, 20224.10004.10004.10004.10004.1000-
Jul 14, 20224.10004.10004.10004.10004.1000-
Jul 13, 20224.06004.10004.06004.10004.100017,000
Jul 12, 20224.10004.10004.06004.06004.06007,000
Jul 11, 20224.10004.10004.10004.10004.100010,000
Jul 08, 20224.25004.25004.25004.25004.2500-
Jul 07, 20224.25004.25004.25004.25004.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...