Canada Markets close in 31 mins

US Metro Bancorp, Inc. (USMT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.37000.0000 (0.00%)
As of 03:25PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20214.37004.37004.37004.37004.3700-
Dec. 06, 20214.37004.37004.37004.37004.37003,000
Dec. 03, 20214.38004.38004.37004.37004.370020,700
Dec. 02, 20214.36004.36004.36004.36004.36002,000
Dec. 01, 20214.45004.45004.45004.45004.4500-
Nov. 30, 20214.45004.45004.36004.45004.45003,100
Nov. 29, 20214.65004.65004.46004.46004.46003,100
Nov. 29, 20210.05 Dividend
Nov. 26, 20214.49004.59004.49004.59004.54001,000
Nov. 24, 20214.45004.45004.45004.45004.4015-
Nov. 23, 20214.45004.45004.45004.45004.401525,700
Nov. 22, 20214.45004.45004.45004.45004.4015300
Nov. 19, 20214.45004.45004.45004.45004.4015800
Nov. 18, 20214.37004.37004.37004.37004.3224-
Nov. 17, 20214.37004.37004.37004.37004.3224-
Nov. 16, 20214.37004.37004.37004.37004.3224-
Nov. 15, 20214.37004.37004.37004.37004.3224-
Nov. 12, 20214.37004.39004.37004.37004.32247,200
Nov. 11, 20214.39004.39004.39004.39004.3422300
Nov. 10, 20214.33004.33004.33004.33004.2828-
Nov. 09, 20214.33004.33004.33004.33004.2828-
Nov. 08, 20214.33004.33004.33004.33004.2828-
Nov. 05, 20214.33004.33004.33004.33004.2828-
Nov. 04, 20214.33004.33004.33004.33004.2828-
Nov. 03, 20214.36004.36004.33004.33004.28282,000
Nov. 02, 20214.40004.40004.40004.40004.3521-
Nov. 01, 20214.35004.40004.35004.40004.3521900
Oct. 29, 20214.10004.30004.10004.30004.253214,300
Oct. 28, 20214.12004.12004.00004.00003.95641,700
Oct. 27, 20214.10004.10004.10004.10004.0553800
Oct. 26, 20214.12004.12004.12004.12004.0751-
Oct. 25, 20214.12004.12004.12004.12004.0751-
Oct. 22, 20214.12004.12004.12004.12004.0751-
Oct. 21, 20214.12004.12004.12004.12004.0751-
Oct. 20, 20214.12004.12004.12004.12004.0751-
Oct. 19, 20214.12004.12004.12004.12004.07511,800
Oct. 18, 20214.12004.12004.12004.12004.0751-
Oct. 15, 20214.12004.12004.12004.12004.0751-
Oct. 14, 20214.00004.12004.00004.12004.0751110,700
Oct. 13, 20214.10004.10004.10004.10004.0553100
Oct. 12, 20214.10004.10004.10004.10004.0553-
Oct. 11, 20214.10004.10004.10004.10004.0553-
Oct. 08, 20214.10004.10004.10004.10004.0553-
Oct. 07, 20214.10004.10004.10004.10004.05534,500
Oct. 06, 20214.10004.10004.10004.10004.05532,000
Oct. 05, 20214.10004.10004.10004.10004.055342,100
Oct. 04, 20214.10004.11003.87004.11004.065233,100
Oct. 01, 20214.17004.17004.17004.17004.1246-
Sep. 30, 20214.14004.17004.14004.17004.124665,000
Sep. 29, 20214.14004.14004.14004.14004.0949-
Sep. 28, 20214.14004.14004.14004.14004.09493,500
Sep. 27, 20214.14004.14004.14004.14004.09492,000
Sep. 24, 20214.10004.10004.10004.10004.0553-
Sep. 23, 20213.85004.14003.85004.10004.05532,200
Sep. 22, 20213.90003.90003.90003.90003.8575-
Sep. 21, 20213.90003.90003.90003.90003.8575300
Sep. 20, 20213.90003.90003.90003.90003.8575-
Sep. 17, 20214.17004.17003.90003.90003.85752,500
Sep. 16, 20214.00004.00004.00004.00003.9564-
Sep. 15, 20214.00004.00004.00004.00003.9564-
Sep. 14, 20214.05004.05004.00004.00003.9564900
Sep. 13, 20214.10004.10004.10004.10004.0553-
Sep. 10, 20214.05004.10004.05004.10004.05533,200
Sep. 09, 20214.18004.18004.18004.18004.1345-
Sep. 08, 20214.18004.18004.18004.18004.1345-
Sep. 07, 20214.18004.18004.18004.18004.1345100
Sep. 03, 20214.18004.18004.18004.18004.1345100
Sep. 02, 20214.15004.15004.15004.15004.1048300
Sep. 01, 20214.10004.10004.10004.10004.05537,000
Aug. 31, 20214.10004.10004.10004.10004.0553500
Aug. 30, 20214.00004.00004.00004.00003.9564-
Aug. 27, 20214.00004.00004.00004.00003.9564-
Aug. 26, 20214.00004.00004.00004.00003.9564-
Aug. 25, 20214.00004.00004.00004.00003.9564-
Aug. 24, 20214.20004.20004.00004.00003.95646,900
Aug. 23, 20214.20004.20004.20004.20004.1542-
Aug. 20, 20214.20004.20004.20004.20004.1542-
Aug. 19, 20214.20004.20004.20004.20004.1542300
Aug. 18, 20214.20004.20004.20004.20004.1542-
Aug. 17, 20214.15004.20004.15004.20004.15424,700
Aug. 16, 20214.10004.10004.10004.10004.0553-
Aug. 13, 20214.00004.10004.00004.10004.05531,100
Aug. 12, 20214.00004.00004.00004.00003.9564-
Aug. 11, 20214.00004.00004.00004.00003.9564-
Aug. 10, 20214.00004.00004.00004.00003.9564-
Aug. 09, 20213.95004.00003.94004.00003.956413,100
Aug. 06, 20213.90003.95003.90003.95003.90701,400
Aug. 05, 20213.85003.85003.85003.85003.8081-
Aug. 04, 20213.85003.85003.85003.85003.8081100
Aug. 03, 20213.85003.85003.85003.85003.8081200
Aug. 02, 20213.85003.85003.85003.85003.8081-
Jul. 30, 20213.85003.85003.85003.85003.8081400
Jul. 29, 20213.75003.80003.75003.80003.758616,500
Jul. 28, 20213.70003.75003.70003.75003.7092600
Jul. 27, 20213.65003.65003.60003.65003.6102155,200
Jul. 26, 20213.65003.65003.63003.63003.59052,900
Jul. 23, 20213.60003.60003.56003.60003.560836,500
Jul. 22, 20213.55003.55003.55003.55003.51133,000
Jul. 21, 20213.55003.60003.55003.60003.560813,800
Jul. 20, 20213.55003.55003.55003.55003.5113300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...