Historical Stock Prices

UUUU 
$2.29
*  
0.13
6.02%
Get UUUU Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading UUUU now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 2.17 2.3 2.1 2.29 783,613
01/12/2017 2.35 2.41 2.1 2.16 1,481,394
01/11/2017 2.2 2.3768 2.18 2.3 2,146,523
01/10/2017 1.98 2.2 1.95 2.18 1,479,775
01/09/2017 1.95 1.9599 1.83 1.91 499,209
01/06/2017 2 2.06 1.87 1.95 814,270
01/05/2017 1.8 2 1.79 1.95 1,236,229
01/04/2017 1.74 1.8096 1.73 1.79 509,429
01/03/2017 1.66 1.74 1.62 1.73 403,624
12/30/2016 1.55 1.66 1.55 1.64 332,045
12/29/2016 1.51 1.6158 1.5 1.56 570,700
12/28/2016 1.68 1.7236 1.48 1.5 1,307,613
12/27/2016 1.72 1.75 1.52 1.58 663,103
12/23/2016 1.72 1.74 1.65 1.67 232,840
12/22/2016 1.71 1.7396 1.6393 1.7 304,185
12/21/2016 1.74 1.75 1.68 1.69 133,548
12/20/2016 1.68 1.78 1.6674 1.73 278,668
12/19/2016 1.75 1.75 1.65 1.68 155,129
12/16/2016 1.74 1.7854 1.7 1.73 254,991
12/15/2016 1.57 1.725 1.56 1.72 266,346
12/14/2016 1.65 1.71 1.57 1.57 283,956
12/13/2016 1.67 1.68 1.58 1.66 415,725
12/12/2016 1.85 1.91 1.65 1.68 605,861
12/09/2016 1.77 1.85 1.75 1.84 599,713
12/08/2016 1.67 1.75 1.66 1.75 500,182
12/07/2016 1.61 1.65 1.57 1.64 396,590
12/06/2016 1.5 1.6 1.4882 1.6 366,170
12/05/2016 1.42 1.49 1.4 1.48 142,736
12/02/2016 1.42 1.45 1.39 1.42 216,848
12/01/2016 1.33 1.419 1.33 1.41 224,650
11/30/2016 1.35 1.375 1.32 1.33 122,860
11/29/2016 1.3 1.34 1.3 1.33 122,604
11/28/2016 1.33 1.34 1.31 1.32 124,133
11/25/2016 1.31 1.34 1.29 1.32 117,984
11/23/2016 1.38 1.38 1.29 1.3 354,258
11/22/2016 1.42 1.4332 1.36 1.38 158,572
11/21/2016 1.38 1.42 1.37 1.41 124,377
11/18/2016 1.42 1.45 1.37 1.38 229,836
11/17/2016 1.36 1.43 1.36 1.4 98,295
11/16/2016 1.36 1.38 1.35 1.36 131,530
11/15/2016 1.36 1.39 1.36 1.36 128,350
11/14/2016 1.4 1.43 1.36 1.375 258,020
11/11/2016 1.41 1.4368 1.3885 1.42 125,568
11/10/2016 1.35 1.44 1.35 1.41 188,514
11/09/2016 1.31 1.39 1.31 1.35 120,630
11/08/2016 1.33 1.339 1.31 1.32 77,821
11/07/2016 1.32 1.34 1.3 1.34 126,128
11/04/2016 1.3 1.34 1.3 1.32 124,004
11/03/2016 1.39 1.41 1.32 1.34 190,689
11/02/2016 1.41 1.44 1.37 1.38 139,765
11/01/2016 1.45 1.48 1.38 1.4 234,970
10/31/2016 1.45 1.48 1.44 1.45 124,878
10/28/2016 1.48 1.49 1.43 1.44 120,252
10/27/2016 1.49 1.53 1.45 1.46 456,642
10/26/2016 1.46 1.47 1.41 1.41 168,080
10/25/2016 1.45 1.5 1.45 1.46 209,908
10/24/2016 1.48 1.52 1.45 1.46 184,225
10/21/2016 1.55 1.55 1.4528 1.49 315,455
10/20/2016 1.41 1.56 1.41 1.54 321,916
10/19/2016 1.41 1.46 1.39 1.41 167,265
10/18/2016 1.37 1.43 1.3615 1.4 151,130
10/17/2016 1.4 1.42 1.37 1.37 124,006
10/14/2016 1.38 1.43 1.38 1.41 153,159
10/13/2016 1.43 1.45 1.38 1.39 200,399
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?