United States Property Historical Data

USP
Download
Date Close Price change Market cap Trading volume
Feb 9 $ 1.22
+0.64%
$ -- $ 664,014
Feb 2 $ 1.21
+1.07%
$ 11.73 million $ 724,014
Jan 26 $ 1.2
+0.36%
$ 11.43 million $ 241,453
May 12 $ 0.495
+0.00%
$ -- $ 9
May 5 $ 0.389
+0.05%
$ -- $ 11,676
Apr 28 $ 0.388
+77.92%
$ 3.68 million $ 34,790
Apr 21 $ 0.218
-46.59%
$ 2.07 million $ 221,225
Apr 7 $ 0.218
+0.00%
$ -- $ 15
Mar 31 $ 0.48
+0.00%
$ -- $ 20
Mar 17 $ 0.489
+0.00%
$ -- $ 4
Mar 10 $ 0.475
-3.06%
$ 4.64 million $ 31
Mar 3 $ 0.47
-3.98%
$ 4.65 million $ 68,507
Feb 24 $ 0.489
+0.00%
$ 4.64 million $ 86,083
Oct 14 $ 2.12
-0.53%
$ -- $ 51,854
Oct 7 $ 2.12
-5.24%
$ 60.7 million $ 249,756
Sep 30 $ 2.26
+29.69%
$ 63.71 million $ 130,225
Sep 23 $ 1.75
-1.55%
$ 50.05 million $ 105,282
Sep 16 $ 1.63
+0.03%
$ 54.25 million $ 18,614
Sep 9 $ 1.67
+28.12%
$ 46.62 million $ 15,802
Sep 2 $ 0.632
-59.95%
$ 37.23 million $ 39,843
Aug 26 $ 1.58
+47.48%
$ 45.17 million $ 19
Aug 19 $ 1.11
-10.66%
$ 30.63 million $ 48,944
Aug 12 $ 1.28
-34.27%
$ 37.91 million $ 292,321
Aug 5 $ 1.91
+32.29%
$ 55.67 million $ 738,958
Jul 29 $ 1.44
-15.11%
$ 41.31 million $ 437,620
Jul 22 $ 2.2
-37.01%
$ 71.51 million $ 416,836
Jul 15 $ 3.48
-0.21%
$ 99.42 million $ 459,039
Jul 8 $ 3.46
-0.21%
$ 99.87 million $ 459,830
Jul 1 $ 3.49
-11.69%
$ 99.15 million $ 482,260
Jun 24 $ 3.9
-20.00%
$ 113.17 million $ 501,538
Jun 17 $ 4.96
+6.20%
$ 139.67 million $ 445,835
Jun 10 $ 4.67
-5.34%
$ 133.77 million $ 410,062
Jun 3 $ 4.9
+16.15%
$ 141.44 million $ 340,286
May 27 $ 4.21
-6.97%
$ 120.61 million $ 316,475
May 20 $ 4.53
-1.07%
$ 129.65 million $ 255,058
May 13 $ 4.58
+10.38%
$ 131.04 million $ 274,528
May 6 $ 4.15
-10.63%
$ 118.69 million $ 442,964
Apr 29 $ 4.59
-2.39%
$ 132.85 million $ 400,514
Apr 22 $ 4.68
+4.05%
$ 134.7 million $ 436,597
Apr 15 $ 4.42
+7.05%
$ 128.66 million $ 428,255
Apr 8 $ 4.05
-5.26%
$ 118.94 million $ 495,923
Apr 1 $ 4.3
-3.46%
$ 122.52 million $ 518,670
Mar 25 $ 4.15
+4.77%
$ 127.77 million $ 484,411
Mar 18 $ 3.86
-3.27%
$ 113.78 million $ 504,045
Mar 11 $ 4.04
+11.09%
$ 114.38 million $ 782,174
Mar 4 $ 3.4
+8.61%
$ 104.17 million $ 615,404
Feb 26 $ 3.14
+6.11%
$ 89.77 million $ 316,751
Feb 19 $ 2.96
-1.82%
$ 84.61 million $ 340,044
Feb 12 $ 3.01
+11.31%
$ 86.18 million $ 354,873
Feb 5 $ 2.7
+10.41%
$ 77.36 million $ 354,011
Download