U.S. Markets closed

US Oil Sands Inc. (USO.V)


TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.03+0.00 (+20.00%)
At close: 12:45PM EDT
People also watch
XOP.VPMI.VMVN.VWZR.VSNM.V
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.030.030.030.030.0348,700
Jun 22, 20170.030.030.030.030.0398,000
Jun 21, 20170.040.040.030.030.03251,400
Jun 20, 20170.040.040.030.030.03296,000
Jun 19, 20170.050.050.040.040.04493,300
Jun 16, 20170.020.040.020.040.041,663,700
Jun 15, 20170.030.030.010.010.01531,100
Jun 14, 20170.020.030.010.030.031,439,500
Jun 13, 20170.230.240.010.020.022,535,800
Jun 12, 20170.330.330.240.240.24197,700
Jun 09, 20170.340.340.300.300.3057,600
Jun 08, 20170.330.340.300.340.3429,700
Jun 07, 20170.340.340.300.300.3042,900
Jun 06, 20170.330.330.310.320.3230,600
Jun 05, 20170.330.340.320.320.3223,500
Jun 02, 20170.360.360.360.360.368,500
Jun 01, 20170.370.380.350.360.3657,900
May 31, 20170.450.450.450.450.457,700
May 30, 20170.500.500.450.450.4518,700
May 29, 20170.510.510.480.500.505,500
May 26, 20170.570.570.570.570.571,800
May 25, 20170.500.520.500.520.5220,600
May 24, 20170.550.550.500.500.5022,600
May 23, 20170.680.680.610.610.6121,200
May 19, 20170.650.680.600.680.6815,600
May 18, 20170.650.650.650.650.654,500
May 17, 20170.650.650.550.550.556,000
May 16, 20170.650.650.650.650.651,500
May 15, 20170.650.650.650.650.653,000
May 12, 20170.540.650.540.650.654,100
May 11, 20170.600.600.600.600.606,400
May 10, 20170.600.600.600.600.60-
May 09, 20170.640.640.600.600.608,500
May 08, 20170.600.600.600.600.60-
May 05, 20170.630.630.600.600.609,500
May 04, 20170.630.630.630.630.631,200
May 03, 20170.670.670.630.630.636,000
May 02, 20170.640.670.640.670.6713,000
May 01, 20170.660.670.620.660.6624,000
Apr 28, 20170.660.670.660.670.673,500
Apr 27, 20170.680.680.680.680.687,500
Apr 26, 20170.680.680.680.680.682,000
Apr 25, 20170.660.710.600.710.7139,000
Apr 24, 20170.670.670.670.670.671,100
Apr 21, 20170.650.650.630.630.637,200
Apr 20, 20170.650.690.630.690.699,000
Apr 19, 20170.670.670.670.670.677,900
Apr 18, 20170.710.710.630.670.6749,500
Apr 17, 20170.680.710.680.680.6813,800
Apr 13, 20170.680.680.680.680.68500
Apr 12, 20170.710.710.680.680.6814,700
Apr 11, 20170.700.700.700.700.704,000
Apr 10, 20170.640.690.640.650.654,900
Apr 07, 20170.720.740.720.720.7224,600
Apr 06, 20170.740.740.700.700.7015,300
Apr 05, 20170.740.740.720.720.7220,000
Apr 04, 20170.740.740.710.710.718,200
Apr 03, 20170.750.750.720.720.7224,600
Mar 31, 20170.750.750.750.750.753,500
Mar 30, 20170.720.750.720.750.7520,000
Mar 29, 20170.720.720.710.720.7212,000
Mar 28, 20170.780.780.650.720.7238,700
Mar 27, 20170.780.800.780.800.8025,200
Mar 24, 20170.760.780.750.780.7816,500
Mar 23, 20170.770.780.740.760.769,400
Mar 22, 20170.800.800.730.740.7436,800
Mar 21, 20170.860.860.840.840.8411,300
Mar 20, 20170.900.900.850.850.856,600
Mar 17, 20170.860.910.860.910.916,100
Mar 16, 20170.880.930.790.920.9215,000
Mar 15, 20170.800.930.790.930.939,500
Mar 14, 20170.850.850.780.800.806,500
Mar 13, 20170.870.870.750.770.7735,100
Mar 10, 20170.830.960.830.920.924,800
Mar 09, 20170.820.820.820.820.823,000
Mar 08, 20170.810.810.810.810.811,600
Mar 07, 20170.820.820.820.820.823,400
Mar 06, 20170.860.860.820.820.8227,200
Mar 03, 20171.001.000.820.820.8232,100
Mar 02, 20171.011.030.950.980.9818,900
Mar 01, 20171.001.150.981.011.0113,000
Feb 28, 20171.031.050.951.051.0517,500
Feb 27, 20171.101.100.930.990.9948,500
Feb 24, 20171.131.131.131.131.131,100
Feb 23, 20171.101.111.081.081.0815,500
Feb 22, 20171.161.161.081.091.097,700
Feb 21, 20171.081.351.081.171.1752,100
Feb 17, 20171.111.171.071.081.0823,500
Feb 16, 20171.151.151.141.151.1513,300
Feb 15, 20171.141.181.121.181.1810,000
Feb 14, 20171.171.191.141.191.191,100
Feb 13, 20171.161.191.141.171.1735,400
Feb 10, 20171.201.211.121.151.1542,300
Feb 09, 20171.251.251.231.231.2319,200
Feb 08, 20171.301.301.181.181.189,700
Feb 07, 20171.301.361.201.361.3622,900
Feb 06, 20171.171.211.171.211.213,100
Feb 03, 20171.171.351.171.171.175,600
Feb 02, 20171.291.401.161.161.1617,800
Feb 01, 20171.461.461.351.351.353,400
*Close price adjusted for dividends and splits.
Loading more data...