Canada Markets closed

US Metro Bancorp, Inc. (USMT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.30000.0000 (0.00%)
At close: 03:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 02, 20224.61004.61004.52004.52004.520010,600
Apr 29, 20224.55004.55004.55004.55004.5500-
Apr 28, 20224.55004.55004.55004.55004.5500-
Apr 27, 20224.55004.55004.55004.55004.5500-
Apr 26, 20224.55004.55004.55004.55004.55004,100
Apr 25, 20224.65004.65004.55004.55004.550014,600
Apr 22, 20224.75004.75004.75004.75004.7500-
Apr 21, 20224.75004.75004.75004.75004.7500-
Apr 20, 20224.75004.75004.75004.75004.7500-
Apr 19, 20224.74004.75004.74004.75004.750025,700
Apr 18, 20224.65004.65004.65004.65004.6500-
Apr 14, 20224.65004.65004.65004.65004.6500-
Apr 13, 20224.65004.65004.65004.65004.6500-
Apr 12, 20224.65004.65004.65004.65004.6500-
Apr 11, 20224.65004.65004.65004.65004.6500-
Apr 08, 20224.65004.65004.65004.65004.6500-
Apr 07, 20224.65004.65004.65004.65004.6500-
Apr 06, 20224.75004.75004.65004.65004.65006,000
Apr 05, 20224.65004.65004.65004.65004.6500-
Apr 04, 20224.70004.70004.65004.65004.65003,000
Apr 01, 20224.70004.70004.70004.70004.7000-
Mar 31, 20224.70004.70004.70004.70004.7000-
Mar 30, 20224.70004.70004.70004.70004.700030,000
Mar 29, 20224.75004.75004.75004.75004.7500-
Mar 28, 20224.75004.75004.75004.75004.75001,000
Mar 25, 20224.80004.80004.80004.80004.8000-
Mar 24, 20224.80004.80004.80004.80004.8000-
Mar 23, 20224.80004.80004.80004.80004.80005,000
Mar 22, 20224.75004.75004.50004.75004.750018,000
Mar 21, 20224.60004.60004.60004.60004.6000-
Mar 18, 20224.70004.70004.60004.60004.6000400
Mar 17, 20224.80004.80004.80004.80004.8000-
Mar 16, 20224.80004.80004.80004.80004.8000-
Mar 15, 20224.80004.80004.80004.80004.800018,600
Mar 14, 20224.55004.65004.52004.65004.65005,200
Mar 11, 20224.70004.70004.70004.70004.700010,000
Mar 10, 20224.70004.70004.70004.70004.7000-
Mar 09, 20224.70004.70004.70004.70004.7000-
Mar 08, 20224.70004.70004.70004.70004.7000-
Mar 07, 20224.70004.70004.70004.70004.700010,000
Mar 04, 20224.60004.75004.55004.75004.750011,100
Mar 03, 20224.80004.80004.75004.75004.750047,900
Mar 02, 20224.65004.65004.65004.65004.65004,700
Mar 01, 20224.86004.86004.86004.86004.8600500
Feb 28, 20224.86004.86004.86004.86004.8600200
Feb 25, 20224.89004.89004.86004.86004.8600500
Feb 24, 20224.88004.88004.88004.88004.8800-
Feb 23, 20224.90004.90004.88004.88004.880010,900
Feb 22, 20224.85004.85004.85004.85004.85002,600
Feb 18, 20224.85004.85004.85004.85004.85005,000
Feb 17, 20224.90004.90004.90004.90004.9000200
Feb 16, 20224.92004.92004.92004.92004.9200-
Feb 15, 20224.90004.92004.90004.92004.92001,000
Feb 14, 20224.90004.90004.90004.90004.90003,000
Feb 11, 20224.90004.90004.90004.90004.900019,100
Feb 10, 20224.90004.90004.90004.90004.9000-
Feb 09, 20224.90004.90004.90004.90004.9000-
Feb 08, 20224.90004.90004.90004.90004.9000-
Feb 07, 20224.90004.90004.90004.90004.9000500
Feb 04, 20224.85004.90004.85004.90004.900014,800
Feb 03, 20224.90004.90004.60004.65004.650015,100
Feb 02, 20224.85004.90004.85004.90004.90001,000
Feb 01, 20224.80004.85004.80004.85004.8500300
Jan 31, 20224.73004.73004.73004.73004.7300-
Jan 28, 20224.47004.75004.47004.73004.730011,500
Jan 27, 20224.46004.46004.46004.46004.460026,700
Jan 26, 20224.46004.46004.46004.46004.46004,100
Jan 25, 20224.48004.48004.48004.48004.4800-
Jan 24, 20224.48004.48004.48004.48004.4800-
Jan 21, 20224.48004.48004.48004.48004.480025,000
Jan 20, 20224.48004.48004.48004.48004.4800-
Jan 19, 20224.48004.48004.48004.48004.4800-
Jan 18, 20224.48004.48004.48004.48004.480023,900
Jan 14, 20224.47004.47004.47004.47004.4700-
Jan 13, 20224.47004.47004.47004.47004.47003,000
Jan 12, 20224.50004.50004.50004.50004.5000-
Jan 11, 20224.49004.50004.49004.50004.5000900
Jan 10, 20224.49004.49004.49004.49004.49001,000
Jan 07, 20224.49004.49004.49004.49004.4900300
Jan 06, 20224.45004.45004.45004.45004.4500-
Jan 05, 20224.49004.49004.45004.45004.450035,400
Jan 04, 20224.49004.49004.49004.49004.4900600
Jan 03, 20224.41004.41004.41004.41004.4100-
Dec 31, 20214.41004.41004.41004.41004.4100-
Dec 30, 20214.45004.47004.41004.41004.41003,600
Dec 29, 20214.44004.45004.44004.45004.45001,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...