Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Usiminas Sa Regs ADR (OP: USNZY )

1.440 -0.060 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.4730 0.4800 0.4620 0.4620 13,500 -0.03(-5.42%)
May 27, 2016 0.4885 0.4885 0.4885 0 -0.02(-4.22%)
May 26, 2016 0.4750 0.5100 0.4750 0.5100 47,506 +0.00(+0.20%)
May 25, 2016 0.5090 0.5090 0.5090 0.5090 2,500 +0.03(+7.16%)
May 24, 2016 0.5050 0.5050 0.4640 0.4750 118,573 -0.01(-1.04%)
May 23, 2016 0.5300 0.5300 0.4800 0.4800 14,000 -0.03(-5.88%)
May 20, 2016 0.5500 0.5600 0.5100 0.5100 74,084 -0.02(-2.86%)
May 19, 2016 0.5300 0.5350 0.5102 0.5250 150,920 -0.07(-12.35%)
May 18, 2016 0.6200 0.6380 0.5700 0.5990 100,381 -0.04(-6.11%)
May 17, 2016 0.6200 0.7054 0.6200 0.6380 443,381 +0.04(+6.33%)
May 16, 2016 0.6000 0.6630 0.6000 0.6000 3,700 -0.10(-13.92%)
May 13, 2016 0.7130 0.7160 0.6970 0.6970 65,510 -0.03(-4.13%)
May 12, 2016 0.6900 0.7654 0.6900 0.7270 264,697 +0.03(+4.60%)
May 11, 2016 0.6970 0.7890 0.6950 0.6950 24,192 -0.03(-3.47%)
May 10, 2016 0.6500 0.7200 0.6500 0.7200 5,000 +0.05(+7.46%)
May 09, 2016 0.6500 0.6970 0.6176 0.6700 163,452 -0.08(-10.67%)
May 06, 2016 0.7100 0.7750 0.7100 0.7500 153,620 +0.01(+1.35%)
May 05, 2016 0.7726 0.7950 0.7370 0.7400 284,251 -0.02(-2.63%)
May 04, 2016 0.6800 0.7600 0.6800 0.7600 252,217 +0.05(+7.04%)
May 03, 2016 0.7500 0.7523 0.6870 0.7100 165,323 -0.08(-10.01%)
May 02, 2016 0.7740 0.7890 0.7560 0.7890 153,981 -0.01(-1.38%)
Apr 29, 2016 0.8130 0.8130 0.7940 0.8000 158,206 -0.01(-1.23%)
Apr 28, 2016 0.7700 0.8500 0.7700 0.8100 1,146,724 +0.05(+6.58%)
Apr 27, 2016 0.7100 0.7600 0.7100 0.7600 312,860 +0.07(+10.14%)
Apr 26, 2016 0.6570 0.6960 0.6570 0.6900 60,500 +0.02(+2.68%)
Apr 25, 2016 0.6800 0.6850 0.6540 0.6720 1,025,993 -0.05(-7.18%)
Apr 22, 2016 0.6600 0.7300 0.6600 0.7240 291,211 +0.04(+5.94%)
Apr 21, 2016 0.7050 0.7300 0.6834 0.6834 198,663 -0.00(-0.52%)
Apr 20, 2016 0.6375 0.7020 0.6375 0.6870 836,609 +0.06(+9.92%)
Apr 19, 2016 0.5800 0.6280 0.5623 0.6250 391,350 +0.06(+9.73%)
Apr 18, 2016 0.5644 0.5900 0.5644 0.5696 102,281 -0.02(-2.63%)
Apr 15, 2016 0.5900 0.5900 0.5550 0.5850 1,327,154 +0.03(+6.36%)
Apr 14, 2016 0.6077 0.6100 0.5200 0.5500 2,235,360 -0.04(-7.17%)
Apr 13, 2016 0.5800 0.6150 0.5600 0.5925 3,577,957 +0.05(+9.72%)
Apr 12, 2016 0.4900 0.5400 0.4840 0.5400 839,956 +0.07(+14.89%)
Apr 11, 2016 0.4610 0.4850 0.4610 0.4700 970,160 +0.03(+6.82%)
Apr 08, 2016 0.4250 0.4400 0.4100 0.4400 67,532 +0.05(+12.82%)
Apr 07, 2016 0.4000 0.4000 0.3900 0.3900 11,250 -0.03(-7.14%)
Apr 06, 2016 0.4528 0.4528 0.4200 0.4200 13,300 +0.01(+2.19%)
Apr 05, 2016 0.4480 0.4480 0.4110 0.4110 115,300 -0.03(-7.22%)
Apr 04, 2016 0.4510 0.4510 0.4400 0.4430 106,179 -0.04(-7.71%)
Apr 01, 2016 0.4800 0.4800 0.4470 0.4800 106,000 -0.01(-2.04%)
Mar 31, 2016 0.4800 0.4900 0.4800 0.4900 5,160 +0.01(+1.03%)
Mar 30, 2016 0.4900 0.4900 0.4850 0.4850 30,584 -0.01(-1.02%)
Mar 29, 2016 0.4800 0.4900 0.4800 0.4900 31,000 +0.00(+0.00%)
Mar 28, 2016 0.4860 0.4900 0.4850 0.4900 83,499 +0.02(+4.26%)
Mar 24, 2016 0.4700 0.4700 0.4700 0 -0.02(-3.22%)
Mar 23, 2016 0.4500 0.4885 0.4500 0.4857 41,649 -0.01(-2.87%)
Mar 22, 2016 0.5050 0.5050 0.5000 0.5000 668,395 +0.00(+0.00%)
Mar 21, 2016 0.4800 0.5100 0.4800 0.5000 124,050 +0.00(+0.00%)
Mar 18, 2016 0.5000 0.5200 0.4900 0.5000 552,762 +0.00(+0.00%)
Mar 17, 2016 0.4825 0.5500 0.4825 0.5000 665,912 +0.03(+6.38%)
Mar 16, 2016 0.4300 0.4700 0.3800 0.4700 46,711 +0.03(+8.05%)
Mar 15, 2016 0.4350 0.4800 0.4150 0.4350 665,201 -0.09(-16.35%)
Mar 14, 2016 0.5800 0.5800 0.5200 0.5200 163,240 -0.04(-7.52%)
Mar 11, 2016 0.5850 0.5900 0.4750 0.5623 1,201,615 +0.00(+0.41%)
Mar 10, 2016 0.5800 0.6000 0.5250 0.5600 1,693,830 +0.03(+6.35%)
Mar 09, 2016 0.4000 0.5400 0.4000 0.5265 1,157,651 +0.13(+31.64%)
Mar 08, 2016 0.4000 0.4000 0.3770 0.4000 26,773 +0.01(+3.47%)
Mar 07, 2016 0.3900 0.4020 0.3770 0.3866 264,012 +0.02(+4.25%)
Mar 04, 2016 0.3800 0.4120 0.3500 0.3709 910,444 +0.01(+4.17%)
Mar 03, 2016 0.2350 0.3610 0.2350 0.3560 665,643 +0.11(+45.31%)
Mar 02, 2016 0.2440 0.2500 0.2350 0.2450 469,220 +0.00(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.