Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Usio Inc (NQ: USIO )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 1.490 1.540 1.490 1.520 6,267 +0.04(+2.70%)
Jul 10, 2024 1.500 1.500 1.470 1.480 6,153 -0.01(-0.65%)
Jul 09, 2024 1.490 1.500 1.486 1.490 6,296 -0.00(-0.02%)
Jul 08, 2024 1.500 1.521 1.450 1.490 16,880 -0.04(-2.61%)
Jul 05, 2024 1.500 1.530 1.490 1.530 14,552 +0.00(+0.00%)
Jul 03, 2024 1.520 1.530 1.510 1.530 2,395 +0.00(+0.00%)
Jul 02, 2024 1.520 1.550 1.520 1.530 6,944 -0.01(-0.65%)
Jul 01, 2024 1.520 1.550 1.510 1.540 12,361 +0.01(+0.65%)
Jun 28, 2024 1.510 1.540 1.500 1.530 21,768 +0.00(+0.00%)
Jun 27, 2024 1.520 1.530 1.450 1.530 37,499 +0.03(+2.00%)
Jun 26, 2024 1.530 1.530 1.500 1.500 21,049 +0.00(+0.00%)
Jun 25, 2024 1.540 1.550 1.490 1.500 28,988 -0.02(-1.32%)
Jun 24, 2024 1.620 1.620 1.520 1.520 9,089 -0.03(-1.94%)
Jun 21, 2024 1.540 1.550 1.500 1.550 38,754 +0.03(+1.97%)
Jun 20, 2024 1.510 1.576 1.502 1.520 26,526 +0.00(+0.00%)
Jun 18, 2024 1.620 1.620 1.520 1.520 29,382 -0.12(-7.32%)
Jun 17, 2024 1.630 1.641 1.600 1.640 29,266 +0.00(+0.00%)
Jun 14, 2024 1.640 1.670 1.630 1.640 21,794 -0.02(-1.20%)
Jun 13, 2024 1.650 1.700 1.620 1.660 31,771 +0.04(+2.47%)
Jun 12, 2024 1.625 1.660 1.581 1.620 10,809 -0.01(-0.61%)
Jun 11, 2024 1.500 1.630 1.495 1.630 38,322 +0.13(+8.67%)
Jun 10, 2024 1.480 1.530 1.450 1.500 14,220 +0.03(+2.28%)
Jun 07, 2024 1.440 1.530 1.440 1.466 38,577 -0.00(-0.24%)
Jun 06, 2024 1.560 1.580 1.430 1.470 23,826 -0.04(-2.65%)
Jun 05, 2024 1.570 1.580 1.510 1.510 56,702 -0.04(-2.57%)
Jun 04, 2024 1.550 1.556 1.500 1.550 19,828 +0.00(+0.00%)
Jun 03, 2024 1.580 1.600 1.500 1.550 44,126 -0.03(-1.90%)
May 31, 2024 1.590 1.630 1.575 1.580 9,264 +0.01(+0.64%)
May 30, 2024 1.570 1.610 1.570 1.570 6,517 +0.01(+0.32%)
May 29, 2024 1.550 1.620 1.550 1.565 21,416 -0.01(-0.32%)
May 28, 2024 1.620 1.620 1.550 1.570 48,339 -0.02(-1.26%)
May 24, 2024 1.605 1.624 1.581 1.590 8,079 -0.00(-0.29%)
May 23, 2024 1.600 1.600 1.590 1.595 15,852 -0.04(-2.17%)
May 22, 2024 1.660 1.660 1.600 1.630 11,242 -0.03(-1.81%)
May 21, 2024 1.608 1.700 1.606 1.660 22,076 -0.03(-1.78%)
May 20, 2024 1.640 1.710 1.600 1.690 18,279 +0.03(+1.81%)
May 17, 2024 1.570 1.730 1.570 1.660 70,460 +0.02(+1.22%)
May 16, 2024 1.600 1.650 1.570 1.640 79,855 +0.05(+3.14%)
May 15, 2024 1.510 1.640 1.510 1.590 84,583 +0.11(+7.43%)
May 14, 2024 1.430 1.497 1.430 1.480 10,524 +0.00(+0.00%)
May 13, 2024 1.500 1.500 1.480 1.480 16,461 -0.03(-1.99%)
May 10, 2024 1.550 1.550 1.500 1.510 6,238 -0.02(-1.31%)
May 09, 2024 1.530 1.550 1.520 1.530 12,902 -0.02(-1.29%)
May 08, 2024 1.520 1.550 1.520 1.550 3,734 +0.04(+2.65%)
May 07, 2024 1.510 1.550 1.510 1.510 14,316 -0.01(-0.66%)
May 06, 2024 1.520 1.550 1.516 1.520 11,618 +0.01(+0.66%)
May 03, 2024 1.500 1.530 1.490 1.510 28,106 +0.05(+3.42%)
May 02, 2024 1.460 1.490 1.450 1.460 12,763 -0.01(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.