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

Usiminas Sa Regs ADR (OP: USNZY )

1.540 +0.040 (+2.67%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 24, 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 29, 2020 1.140 1.150 1.095 1.115 60,800 +0.03(+3.24%)
May 28, 2020 1.045 1.120 1.025 1.080 183,095 +0.06(+5.88%)
May 27, 2020 0.9600 1.020 0.9155 1.020 85,354 +0.12(+13.23%)
May 26, 2020 0.9008 0.9008 0.9008 0.9008 2,035 +0.04(+4.96%)
May 22, 2020 0.8582 0.8582 0.8582 0.8582 100 -0.03(-3.33%)
May 21, 2020 0.9000 0.9000 0.8878 0.8878 2,250 -0.02(-2.34%)
May 20, 2020 0.9021 0.9091 0.9021 0.9091 1,100 +0.02(+2.57%)
May 18, 2020 0.8863 0.8863 0.8863 0 +0.08(+9.41%)
May 15, 2020 0.7699 0.8101 0.7699 0.8101 10,000 -0.05(-5.80%)
May 14, 2020 0.8600 0.8600 0.8600 17 +0.00(+0.00%)
May 08, 2020 0.8600 0.8600 0.8600 0 +0.06(+7.86%)
May 07, 2020 0.8029 0.8292 0.7893 0.7973 12,435 -0.06(-6.70%)
May 05, 2020 0.8546 0.8546 0.8546 0 +0.01(+1.64%)
May 04, 2020 0.8408 0.8408 0.8408 0.8408 434 -0.06(-6.55%)
Apr 30, 2020 0.8997 0.8997 0.8997 0 -0.11(-10.92%)
Apr 29, 2020 1.010 1.010 0.9273 1.010 52,500 +0.15(+17.44%)
Apr 28, 2020 0.8121 0.8742 0.8121 0.8600 22,492 +0.14(+19.61%)
Apr 27, 2020 0.7300 0.7300 0.7000 0.7190 298,470 -0.04(-5.32%)
Apr 24, 2020 0.8018 0.8018 0.7396 0.7594 21,300 -0.08(-9.83%)
Apr 23, 2020 0.8850 0.9000 0.8422 0.8422 18,536 -0.10(-10.88%)
Apr 21, 2020 0.9450 0.9450 0.9450 0 +0.07(+8.11%)
Apr 20, 2020 0.8554 0.8914 0.8501 0.8741 23,017 +0.05(+5.93%)
Apr 17, 2020 0.6000 0.8729 0.6000 0.8252 15,200 -0.04(-4.56%)
Apr 16, 2020 0.9018 0.9018 0.8646 0.8646 13,651 -0.03(-2.95%)
Apr 15, 2020 0.8515 0.8909 0.8515 0.8909 281 -0.02(-2.48%)
Apr 14, 2020 0.9136 0.9136 0.9136 0.9136 150 +0.09(+10.82%)
Apr 13, 2020 0.8000 0.8625 0.8000 0.8244 6,783 +0.03(+3.19%)
Apr 09, 2020 0.8589 0.8627 0.7989 0.7989 10,500 -0.00(-0.14%)
Apr 07, 2020 0.8000 0.8000 0.8000 0 +0.03(+3.99%)
Apr 06, 2020 0.7872 0.8000 0.7693 0.7693 63,993 +0.02(+2.22%)
Apr 03, 2020 0.8000 0.8300 0.7526 0.7526 48,300 -0.13(-14.93%)
Apr 02, 2020 0.8957 0.8957 0.8847 0.8847 1,325 +0.03(+2.91%)
Apr 01, 2020 0.8574 0.9000 0.8574 0.8597 23,780 -0.08(-8.42%)
Mar 31, 2020 0.9723 0.9724 0.9179 0.9387 24,286 -0.37(-28.34%)
Mar 30, 2020 0.9300 1.310 0.8769 1.310 38,763 +0.35(+35.92%)
Mar 27, 2020 0.9480 0.9638 0.9480 0.9638 9,000 -0.06(-5.49%)
Mar 26, 2020 1.020 1.040 1.020 1.020 6,550 +0.14(+15.97%)
Mar 25, 2020 0.8794 0.8794 0.8794 0.8794 101 +0.08(+9.73%)
Mar 24, 2020 0.7950 0.8014 0.7487 0.8014 90,400 +0.07(+10.16%)
Mar 23, 2020 0.7626 0.8100 0.7275 0.7275 40,847 -0.12(-14.40%)
Mar 20, 2020 0.8700 0.8700 0.8479 0.8499 16,300 -0.00(-0.01%)
Mar 19, 2020 0.8438 1.000 0.8000 0.8500 32,470 -0.03(-3.31%)
Mar 18, 2020 1.000 1.000 0.8620 0.8791 47,024 -0.27(-23.56%)
Mar 17, 2020 1.100 1.190 1.100 1.150 227,315 -0.03(-2.54%)
Mar 16, 2020 1.170 1.250 1.140 1.180 43,330 -0.03(-2.48%)
Mar 13, 2020 1.220 1.220 1.190 1.210 25,600 +0.10(+9.01%)
Mar 12, 2020 1.110 1.120 0.9700 1.110 229,035 -0.29(-20.71%)
Mar 11, 2020 1.455 1.455 1.400 1.400 3,100 -0.13(-8.50%)
Mar 10, 2020 1.460 1.670 1.460 1.530 100,900 +0.18(+13.33%)
Mar 09, 2020 1.400 1.400 1.280 1.350 220,700 -0.37(-21.51%)
Mar 06, 2020 1.720 1.760 1.720 1.720 2,500 -0.04(-2.27%)
Mar 05, 2020 1.840 1.840 1.760 1.760 54,172 -0.14(-7.37%)
Mar 04, 2020 1.860 1.900 1.820 1.900 97,148 +0.09(+4.98%)
Mar 03, 2020 1.870 1.940 1.810 1.810 62,059 -0.03(-1.63%)
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.