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

USA Real Estate Holding CO (OP: USTC )

0.0002 UNCHANGED
Last Price Updated: 11:48 AM EST, Feb 22, 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 (%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 28, 2018 0.0315 0.0315 0.0300 0.0300 20,950 -0.00(-4.76%)
Mar 27, 2018 0.0315 0.0316 0.0315 0.0315 4,100 +0.00(+0.00%)
Mar 23, 2018 0.0315 0.0315 0.0315 0 -0.00(-7.35%)
Mar 22, 2018 0.0399 0.0500 0.0340 0.0340 21,365 -0.01(-15.00%)
Mar 21, 2018 0.0400 0.0400 0.0400 0.0400 6,400 +0.00(+0.00%)
Mar 20, 2018 0.0340 0.0400 0.0340 0.0400 9,400 +0.00(+9.74%)
Mar 19, 2018 0.0270 0.0365 0.0270 0.0365 11,065 -0.00(-8.87%)
Mar 16, 2018 0.0331 0.0400 0.0300 0.0400 78,250 +0.01(+20.85%)
Mar 15, 2018 0.0400 0.0400 0.0331 0.0331 33,054 -0.00(-12.89%)
Mar 14, 2018 0.0428 0.0500 0.0380 0.0380 20,769 -0.01(-24.00%)
Mar 13, 2018 0.0525 0.0525 0.0462 0.0500 26,625 +0.01(+23.76%)
Mar 12, 2018 0.0495 0.0500 0.0352 0.0404 58,784 -0.01(-19.20%)
Mar 09, 2018 0.0490 0.0525 0.0425 0.0500 22,203 +0.01(+11.11%)
Mar 08, 2018 0.0310 0.0450 0.0310 0.0450 131,681 +0.00(+7.78%)
Mar 07, 2018 0.0330 0.0425 0.0300 0.0418 211,796 +0.02(+56.66%)
Mar 06, 2018 0.0267 0.0267 0.0260 0.0267 13,000 -0.00(-10.87%)
Mar 05, 2018 0.0232 0.0299 0.0232 0.0299 71,100 -0.00(-6.56%)
Mar 02, 2018 0.0250 0.0320 0.0250 0.0320 21,500 +0.01(+28.00%)
Mar 01, 2018 0.0330 0.0330 0.0231 0.0250 98,332 -0.01(-20.10%)
Feb 28, 2018 0.0360 0.0360 0.0313 0.0313 89,510 -0.00(-13.08%)
Feb 27, 2018 0.0400 0.0420 0.0360 0.0360 60,275 -0.01(-20.00%)
Feb 26, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.01(+25.00%)
Feb 23, 2018 0.0425 0.0425 0.0360 0.0360 25,000 +0.00(+0.00%)
Feb 22, 2018 0.0360 0.0360 0.0360 0.0360 10,000 +0.00(+0.00%)
Feb 21, 2018 0.0362 0.0362 0.0360 0.0360 76,700 -0.00(-0.55%)
Feb 20, 2018 0.0362 0.0362 0.0362 0.0362 3,000 -0.00(-7.18%)
Feb 16, 2018 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Feb 15, 2018 0.0361 0.0400 0.0361 0.0400 42,000 +0.00(+1.01%)
Feb 14, 2018 0.0360 0.0430 0.0360 0.0396 47,723 +0.00(+10.00%)
Feb 13, 2018 0.0360 0.0378 0.0360 0.0360 5,000 -0.01(-17.81%)
Feb 12, 2018 0.0341 0.0438 0.0341 0.0438 25,335 -0.00(-0.45%)
Feb 09, 2018 0.0351 0.0450 0.0330 0.0440 29,047 -0.00(-3.72%)
Feb 08, 2018 0.0350 0.0457 0.0350 0.0457 28,800 -0.00(-0.65%)
Feb 07, 2018 0.0490 0.0490 0.0460 33,950 -0.00(-6.12%)
Feb 06, 2018 0.0420 0.0490 0.0420 0.0490 3,000 +0.00(+0.20%)
Feb 05, 2018 0.0490 0.0490 0.0350 0.0489 11,700 -0.00(-0.20%)
Feb 02, 2018 0.0350 0.0490 0.0350 0.0490 4,417 +0.01(+22.50%)
Feb 01, 2018 0.0400 0.0490 0.0400 0.0400 43,450 -0.01(-18.37%)
Jan 31, 2018 0.0362 0.0490 0.0362 0.0490 16,603 +0.00(+4.58%)
Jan 30, 2018 0.0425 0.0489 0.0361 0.0469 62,140 +0.01(+33.87%)
Jan 29, 2018 0.0410 0.0450 0.0340 0.0350 53,410 -0.01(-14.63%)
Jan 26, 2018 0.0500 0.0550 0.0400 0.0410 61,724 -0.01(-18.00%)
Jan 25, 2018 0.0648 0.0649 0.0395 0.0500 288,604 -0.01(-9.26%)
Jan 24, 2018 0.0510 0.0590 0.0510 0.0551 199,400 +0.01(+10.20%)
Jan 23, 2018 0.0650 0.0650 0.0500 0.0500 880,243 -0.01(-22.96%)
Jan 22, 2018 0.0650 0.0664 0.0649 0.0649 254,983 -0.00(-0.15%)
Jan 19, 2018 0.0649 0.0680 0.0649 0.0650 78,717 -0.00(-0.63%)
Jan 18, 2018 0.0659 0.0750 0.0649 0.0654 108,933 -0.00(-0.82%)
Jan 17, 2018 0.0630 0.0700 0.0570 0.0659 162,803 -0.01(-12.07%)
Jan 16, 2018 0.0950 0.1400 0.0600 0.0750 2,827,927 -0.03(-29.84%)
Jan 12, 2018 0.1069 0.1069 0.1069 0 +0.02(+20.38%)
Jan 11, 2018 0.0849 0.0888 0.0780 0.0888 166,968 +0.00(+2.19%)
Jan 10, 2018 0.0800 0.1000 0.0630 0.0869 726,437 +0.01(+20.69%)
Jan 09, 2018 0.0701 0.0799 0.0700 0.0720 118,140 -0.00(-1.37%)
Jan 08, 2018 0.0955 0.0975 0.0711 0.0730 666,190 -0.02(-23.16%)
Jan 05, 2018 0.0998 0.1017 0.0950 0.0950 172,013 +0.00(+0.00%)
Jan 04, 2018 0.1050 0.1050 0.0950 0.0950 246,300 -0.01(-8.21%)
Jan 03, 2018 0.1021 0.1100 0.1020 0.1035 207,676 -0.01(-7.42%)
Jan 02, 2018 0.1150 0.1250 0.1012 0.1118 394,878 -0.00(-2.78%)
Dec 29, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 28, 2017 0.1222 0.1226 0.1015 0.1100 743,235 -0.01(-8.33%)
Dec 27, 2017 0.1375 0.1425 0.1050 0.1200 396,660 -0.02(-12.60%)
Dec 26, 2017 0.1527 0.1750 0.1373 0.1373 177,167 -0.01(-5.96%)
Dec 22, 2017 0.1400 0.1600 0.0850 0.1460 532,319 -0.01(-9.26%)
Dec 21, 2017 0.2199 0.2200 0.1420 0.1609 741,170 -0.06(-26.02%)
Dec 20, 2017 0.2601 0.2900 0.1988 0.2175 508,855 +0.00(+0.00%)
Dec 19, 2017 0.2930 0.2930 0.1780 0.2175 1,614,738 -0.06(-20.33%)
Dec 18, 2017 0.2000 0.3300 0.1700 0.2730 3,291,656 +0.11(+65.45%)
Dec 15, 2017 0.1500 0.1900 0.1274 0.1650 791,444 +0.03(+17.94%)
Dec 14, 2017 0.1177 0.1499 0.1000 0.1399 559,108 +0.02(+16.68%)
Dec 13, 2017 0.1401 0.1600 0.1199 0.1199 856,555 -0.02(-13.99%)
Dec 12, 2017 0.2102 0.2102 0.1150 0.1394 1,296,696 -0.01(-7.07%)
Dec 11, 2017 0.1000 0.1550 0.0845 0.1500 2,363,232 +0.05(+51.67%)
Dec 08, 2017 0.1035 0.1098 0.0710 0.0989 437,484 -0.00(-0.10%)
Dec 07, 2017 0.0900 0.1200 0.0700 0.0990 832,966 +0.01(+10.00%)
Dec 06, 2017 0.0875 0.0950 0.0600 0.0900 838,813 +0.00(+0.00%)
Dec 05, 2017 0.1350 0.1350 0.0800 0.0900 1,116,097 -0.04(-29.69%)
Dec 04, 2017 0.1200 0.1499 0.0960 0.1280 2,720,087 +0.03(+34.74%)
Dec 01, 2017 0.0750 0.0950 0.0720 0.0950 1,694,693 +0.03(+37.68%)
Nov 30, 2017 0.0570 0.0700 0.0470 0.0690 1,139,750 +0.01(+21.27%)
Nov 29, 2017 0.0553 0.0600 0.0425 0.0569 912,530 -0.00(-3.72%)
Nov 28, 2017 0.0678 0.0900 0.0510 0.0591 1,524,367 +0.00(+0.17%)
Nov 27, 2017 0.0390 0.0600 0.0330 0.0590 1,458,394 +0.02(+57.33%)
Nov 24, 2017 0.0330 0.0600 0.0330 0.0375 453,959 +0.01(+32.98%)
Nov 22, 2017 0.0270 0.0320 0.0250 0.0282 355,482 +0.00(+4.44%)
Nov 21, 2017 0.0247 0.0274 0.0223 0.0270 134,980 +0.00(+3.85%)
Nov 20, 2017 0.0225 0.0260 0.0151 0.0260 125,100 +0.00(+13.04%)
Nov 17, 2017 0.0240 0.0240 0.0185 0.0230 234,050 +0.00(+0.00%)
Nov 16, 2017 0.0250 0.0250 0.0200 0.0230 539,133 -0.00(-12.05%)
Nov 15, 2017 0.0300 0.0300 0.0261 0.0261 39,350 -0.00(-12.83%)
Nov 14, 2017 0.0300 0.0315 0.0250 0.0300 164,200 +0.00(+7.14%)
Nov 13, 2017 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-9.68%)
Nov 10, 2017 0.0319 0.0319 0.0202 0.0310 113,894 -0.00(-3.13%)
Nov 09, 2017 0.0260 0.0320 0.0260 0.0320 32,000 +0.01(+23.08%)
Nov 08, 2017 0.0267 0.0267 0.0260 0.0260 18,100 -0.01(-25.71%)
Nov 07, 2017 0.0337 0.0370 0.0290 0.0350 148,700 +0.01(+58.37%)
Nov 06, 2017 0.0252 0.0350 0.0200 0.0221 132,019 -0.01(-26.33%)
Nov 03, 2017 0.0400 0.0400 0.0250 0.0300 607,396 -0.01(-16.67%)
Nov 02, 2017 0.0270 0.0490 0.0270 0.0360 976,246 +0.01(+33.33%)
Nov 01, 2017 0.0260 0.0270 0.0260 0.0270 6,000 +0.00(+8.00%)
Oct 31, 2017 0.0265 0.0270 0.0250 0.0250 79,553 -0.00(-3.85%)
Oct 30, 2017 0.0275 0.0290 0.0260 0.0260 179,600 -0.00(-5.45%)
Oct 27, 2017 0.0260 0.0300 0.0251 0.0275 29,300 -0.00(-1.79%)
Oct 26, 2017 0.0300 0.0340 0.0202 0.0280 77,790 -0.00(-6.67%)
Oct 25, 2017 0.0300 0.0350 0.0230 0.0300 112,461 +0.00(+0.00%)
Oct 24, 2017 0.0249 0.0300 0.0190 0.0300 61,064 +0.01(+98.68%)
Oct 23, 2017 0.0135 0.0194 0.0127 0.0151 213,871 +0.00(+42.45%)
Oct 20, 2017 0.0385 0.0385 0.0100 0.0106 1,893,963 -0.03(-72.98%)
Oct 19, 2017 0.0600 0.0600 0.0355 0.0392 265,000 -0.03(-43.95%)
Oct 18, 2017 0.0800 0.0800 0.0600 0.0700 62,804 -0.01(-12.50%)
Oct 17, 2017 0.1380 0.1500 0.0500 0.0800 348,875 -0.03(-28.25%)
Oct 16, 2017 0.1000 0.1115 0.1000 0.1115 2,190 +0.06(+123.00%)
Oct 13, 2017 0.1499 0.1499 0.0500 0.0500 200 -0.04(-41.93%)
Oct 12, 2017 0.0861 0.0861 0.0861 0.0861 100 +0.01(+8.99%)
Oct 10, 2017 0.0790 0.0790 0.0790 0 -0.04(-32.01%)
Oct 05, 2017 0.1162 0.1162 0.1162 0 +0.02(+16.20%)
Oct 04, 2017 0.1500 0.2000 0.1000 0.1000 46,071 +0.08(+334.78%)
Sep 29, 2017 0.0230 0.0230 0.0230 0 -0.09(-79.62%)
Sep 27, 2017 0.1128 0.1128 0.1128 0 -0.03(-19.40%)
Sep 22, 2017 0.1400 0.1400 0.1400 0 +0.12(+600.00%)
Sep 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 08, 2017 0.0200 0.0200 0.0200 0.0200 200 -0.10(-83.33%)
Sep 06, 2017 0.1200 0.1200 0.1200 0 +0.08(+242.86%)
Aug 07, 2017 0.0350 0.0350 0.0350 0 -0.10(-74.07%)
Jul 31, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 25, 2017 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jul 19, 2017 0.1200 0.1200 0.1200 0 +0.10(+500.00%)
Jul 07, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 03, 2017 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 21, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 08, 2017 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
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.