Advertisement
Advertisement
US Metro Bancorp, Inc. (USMT)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
| Jun 30, 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4,000 |
| Jun 29, 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 10,000 |
| Jun 28, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 27, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 5,000 |
| Jun 24, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 23, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 22, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 21, 2022 | 4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 6,000 |
| Jun 17, 2022 | 4.2000 | 4.2500 | 4.1200 | 4.2500 | 4.2500 | 7,100 |
| Jun 16, 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Jun 15, 2022 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Jun 14, 2022 | 4.3000 | 4.3000 | 4.1700 | 4.1700 | 4.1700 | 10,100 |
| Jun 13, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 200 |
| Jun 10, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 10,000 |
| Jun 09, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 08, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 07, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 2,300 |
| Jun 06, 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jun 03, 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Jun 02, 2022 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 5,700 |
| Jun 01, 2022 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| May 31, 2022 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| May 27, 2022 | 4.4900 | 4.5000 | 4.3100 | 4.3600 | 4.3600 | 9,000 |
| May 26, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 25, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 24, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 23, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 20, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 19, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 18, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 17, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 100 |
| May 16, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 13, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 12, 2022 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 11, 2022 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 5,000 |
| May 10, 2022 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| May 09, 2022 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | 4.4500 | 11,200 |
| May 06, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| May 05, 2022 | 4.4500 | 4.4500 | 4.4100 | 4.4100 | 4.4100 | 11,200 |
| May 04, 2022 | 4.5200 | 4.5400 | 4.2700 | 4.5000 | 4.5000 | 39,300 |
| May 03, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| May 02, 2022 | 4.6100 | 4.6100 | 4.5200 | 4.5200 | 4.5200 | 10,600 |
| Apr 29, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 28, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 27, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 26, 2022 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4,100 |
| Apr 25, 2022 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | 4.5500 | 14,600 |
| Apr 22, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Apr 21, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Apr 20, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Apr 19, 2022 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | 4.7500 | 25,700 |
| Apr 18, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 14, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 13, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 12, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 11, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 08, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 07, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 06, 2022 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 6,000 |
| Apr 05, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Apr 04, 2022 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 4.6500 | 3,000 |
| Apr 01, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 31, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 30, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 30,000 |
| Mar 29, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Mar 28, 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,000 |
| Mar 25, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 24, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 23, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 5,000 |
| Mar 22, 2022 | 4.7500 | 4.7500 | 4.5000 | 4.7500 | 4.7500 | 18,000 |
| Mar 21, 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 18, 2022 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Mar 17, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 16, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 15, 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 18,600 |
| Mar 14, 2022 | 4.5500 | 4.6500 | 4.5200 | 4.6500 | 4.6500 | 5,200 |
| Mar 11, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 10,000 |
| Mar 10, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 09, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 08, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 07, 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 10,000 |
| Mar 04, 2022 | 4.6000 | 4.7500 | 4.5500 | 4.7500 | 4.7500 | 11,100 |
| Mar 03, 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 47,900 |
| Mar 02, 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4,700 |
| Mar 01, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 500 |
| Feb 28, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 200 |
| Feb 25, 2022 | 4.8900 | 4.8900 | 4.8600 | 4.8600 | 4.8600 | 500 |
| Feb 24, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Feb 23, 2022 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8800 | 10,900 |
| Feb 22, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 2,600 |
| Feb 18, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 5,000 |
| Feb 17, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 200 |
| Feb 16, 2022 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Feb 15, 2022 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 1,000 |
| Feb 14, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3,000 |
| Feb 11, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 19,100 |
| Feb 10, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 09, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 08, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
