Canada markets closed

US Metro Bancorp, Inc. (USMT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.71000.0000 (0.00%)
At close: 12:34PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 06, 20224.25004.25004.25004.25004.2500-
Jul 05, 20224.25004.25004.25004.25004.2500500
Jul 01, 20224.25004.25004.25004.25004.2500500
Jun 30, 20224.01004.01004.01004.01004.01004,000
Jun 29, 20224.10004.10004.10004.10004.100010,000
Jun 28, 20224.00004.00004.00004.00004.0000-
Jun 27, 20224.00004.00004.00004.00004.00005,000
Jun 24, 20224.00004.00004.00004.00004.0000-
Jun 23, 20224.00004.00004.00004.00004.0000-
Jun 22, 20224.00004.00004.00004.00004.0000-
Jun 21, 20224.15004.15004.00004.00004.00006,000
Jun 17, 20224.20004.25004.12004.25004.25007,100
Jun 16, 20224.17004.17004.17004.17004.1700-
Jun 15, 20224.17004.17004.17004.17004.1700-
Jun 14, 20224.30004.30004.17004.17004.170010,100
Jun 13, 20224.32004.32004.32004.32004.3200200
Jun 10, 20224.32004.32004.32004.32004.320010,000
Jun 09, 20224.32004.32004.32004.32004.3200-
Jun 08, 20224.32004.32004.32004.32004.3200-
Jun 07, 20224.32004.32004.32004.32004.32002,300
Jun 06, 20224.45004.45004.45004.45004.4500-
Jun 03, 20224.45004.45004.45004.45004.4500-
Jun 02, 20224.32004.45004.32004.45004.45005,700
Jun 01, 20224.36004.36004.36004.36004.3600-
May 31, 20224.36004.36004.36004.36004.3600-
May 27, 20224.49004.50004.31004.36004.36009,000
May 26, 20224.30004.30004.30004.30004.3000-
May 25, 20224.30004.30004.30004.30004.3000-
May 24, 20224.30004.30004.30004.30004.3000-
May 23, 20224.30004.30004.30004.30004.3000-
May 20, 20224.30004.30004.30004.30004.3000-
May 19, 20224.30004.30004.30004.30004.3000-
May 18, 20224.30004.30004.30004.30004.3000-
May 17, 20224.30004.30004.30004.30004.3000100
May 16, 20224.30004.30004.30004.30004.3000-
May 13, 20224.30004.30004.30004.30004.3000-
May 12, 20224.30004.30004.30004.30004.3000-
May 11, 20224.40004.40004.30004.30004.30005,000
May 10, 20224.45004.45004.45004.45004.4500-
May 09, 20224.30004.45004.30004.45004.450011,200
May 06, 20224.41004.41004.41004.41004.4100-
May 05, 20224.45004.45004.41004.41004.410011,200
May 04, 20224.52004.54004.27004.50004.500039,300
May 03, 20224.52004.52004.52004.52004.5200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...