Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

USD Partners LP (USDP)

Compare
0.0140
-0.0050
(-26.32%)
As of February 21 at 10:57:36 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.01400.01400.01400.01400.014030
Feb 20, 20250.01400.01900.01400.01900.019013,500
Feb 19, 20250.01500.01500.01400.01400.01404,500
Feb 18, 20250.01500.02000.01500.01500.015041,800
Feb 14, 20250.01500.01600.01500.01600.01601,000
Feb 13, 20250.01500.01700.01500.01700.017060,200
Feb 12, 20250.01500.01500.01500.01500.01508,500
Feb 11, 20250.01300.02100.01300.02100.021018,400
Feb 10, 20250.01500.02300.01500.02300.023036,000
Feb 7, 20250.02000.02000.01200.01500.0150257,900
Feb 6, 20250.02500.02500.02000.02100.02101,400
Feb 5, 20250.02000.02200.02000.02000.02005,100
Feb 4, 20250.02500.02500.02000.02200.022059,500
Feb 3, 20250.02500.02700.02500.02500.025017,900
Jan 31, 20250.02600.02600.02500.02600.026031,600
Jan 30, 20250.02400.02600.02400.02500.025010,400
Jan 29, 20250.02600.02600.02400.02400.024015,100
Jan 28, 20250.02000.02400.01800.02400.0240129,000
Jan 27, 20250.01800.02100.01800.02100.021061,200
Jan 24, 20250.02700.03000.01700.02000.0200379,600
Jan 23, 20250.03200.04000.02500.02700.0270278,300
Jan 22, 20250.03200.04100.03100.03400.0340272,200
Jan 21, 20250.03900.04500.03100.04000.040076,800
Jan 17, 20250.03900.03900.03200.03600.036019,000
Jan 16, 20250.03500.03500.03500.03500.03506,000
Jan 15, 20250.03500.03600.03500.03600.03601,700
Jan 14, 20250.03900.03900.03500.03500.035027,300
Jan 13, 20250.03800.03800.03500.03700.037010,900
Jan 10, 20250.03500.03900.03500.03900.039014,300
Jan 8, 20250.04300.04300.03700.03800.038012,600
Jan 7, 20250.03500.04100.03500.04100.04102,900
Jan 6, 20250.03900.03900.03800.03800.03807,600
Jan 3, 20250.03700.03700.03400.03400.034026,900
Jan 2, 20250.03300.03300.03300.03300.03301,500
Dec 31, 20240.02800.03900.02800.03300.0330106,800
Dec 30, 20240.03300.04500.02800.02800.0280837,500
Dec 27, 20240.03600.04500.03500.03500.03507,400
Dec 26, 20240.03300.04400.03300.03300.033014,200
Dec 24, 20240.03600.03900.03600.03600.036041,200
Dec 23, 20240.03500.05500.03500.03600.036073,800
Dec 20, 20240.03400.04200.03400.03500.035040,200
Dec 19, 20240.03300.05000.03300.03700.03706,100
Dec 18, 20240.04500.05000.03600.03600.0360211,200
Dec 17, 20240.05700.05900.04500.05000.0500140,600
Dec 16, 20240.05500.07000.05500.06000.060071,900
Dec 13, 20240.06000.06000.05500.05500.05508,200
Dec 12, 20240.05600.06600.05600.05900.059016,800
Dec 11, 20240.06000.07000.05600.05600.056015,500
Dec 10, 20240.05600.07000.05100.06500.065039,900
Dec 9, 20240.05800.05900.05800.05800.058010,100
Dec 6, 20240.06000.06000.05800.05900.059034,400
Dec 5, 20240.05800.07200.05800.05900.059027,000
Dec 4, 20240.07000.07400.05500.06500.0650105,900
Dec 3, 20240.07000.07700.06200.07400.074098,400
Dec 2, 20240.05500.10000.05500.09500.0950158,900
Nov 29, 20240.06000.06000.05900.05900.05902,500
Nov 27, 20240.05800.06500.05600.05600.056021,500
Nov 26, 20240.05000.06300.05000.06300.063024,900
Nov 25, 20240.07000.07500.05100.05300.053039,100
Nov 22, 20240.07000.07000.05000.07000.07005,800
Nov 21, 20240.07500.07500.04300.07000.0700103,000
Nov 20, 20240.06400.07000.06400.07000.070021,300
Nov 19, 20240.04900.08000.04900.06300.063079,500
Nov 18, 20240.05500.08000.05000.05900.059055,500
Nov 15, 20240.04200.06000.04000.04700.047028,500
Nov 14, 20240.03900.04000.03500.03700.037036,300
Nov 13, 20240.03000.03900.03000.03100.031011,500
Nov 12, 20240.03100.03900.03100.03900.03907,700
Nov 11, 20240.03900.03900.03100.03100.031050,500
Nov 8, 20240.03900.03900.02500.03000.030022,600
Nov 7, 20240.02400.03100.02400.03100.031015,700
Nov 6, 20240.03200.03200.02400.02700.02709,800
Nov 5, 20240.02700.02800.02400.02400.024011,600
Nov 4, 20240.02400.03200.02400.03200.032039,900
Nov 1, 20240.02500.02500.02500.02500.0250200
Oct 31, 20240.02400.02500.02400.02400.024020,400
Oct 30, 20240.01700.02400.01700.02400.024011,100
Oct 29, 20240.02500.02500.02200.02200.022053,700
Oct 28, 20240.02200.02400.02200.02400.024012,000
Oct 25, 20240.02200.02300.02200.02300.02305,200
Oct 24, 20240.02200.02300.02200.02200.022020,000
Oct 23, 20240.02300.02300.02200.02200.022044,900
Oct 22, 20240.02200.02400.02200.02300.023016,700
Oct 21, 20240.02500.02500.02200.02200.02208,900
Oct 18, 20240.02300.02400.02300.02400.02407,300
Oct 17, 20240.02500.02500.02400.02400.02404,300
Oct 16, 20240.02500.02500.02200.02400.02403,900
Oct 15, 20240.02300.02400.01800.02400.02409,400
Oct 14, 20240.02100.02400.02100.02400.02408,400
Oct 11, 20240.02500.02700.02500.02500.0250122,300
Oct 10, 20240.02500.02600.02500.02500.02506,400
Oct 9, 20240.02400.02700.02300.02300.023026,600
Oct 8, 20240.02700.02700.02100.02700.027031,500
Oct 7, 20240.02000.02000.02000.02000.02004,200
Oct 4, 20240.02400.02700.02300.02700.02706,700
Oct 3, 20240.03000.03000.02000.02400.024055,100
Oct 2, 20240.01600.03000.01500.02600.026019,700
Oct 1, 20240.01500.02300.01500.01500.015020,300
Sep 30, 20240.01900.01900.01900.01900.0190-
Sep 27, 20240.02000.02300.01500.01900.019016,800
Sep 26, 20240.01800.02300.01200.02000.020025,500
Sep 25, 20240.01800.01800.01700.01700.01704,900
Sep 24, 20240.01500.02000.01400.01800.018051,300
Sep 23, 20240.01200.01800.01200.01400.014063,200
Sep 20, 20240.01200.01400.01200.01200.01207,500
Sep 19, 20240.01500.01700.01200.01700.017036,200
Sep 18, 20240.01600.01700.01200.01300.0130115,700
Sep 17, 20240.02400.02400.01600.01900.019022,800
Sep 16, 20240.01300.01500.01300.01300.01305,200
Sep 13, 20240.02300.02300.01300.01800.018039,100
Sep 12, 20240.01600.01600.01300.01300.013017,400
Sep 11, 20240.01500.01800.01200.01800.01809,900
Sep 10, 20240.01900.01900.01900.01900.019038,900
Sep 9, 20240.02000.02200.01900.02200.0220900
Sep 6, 20240.02200.02300.02000.02000.0200500
Sep 5, 20240.02500.02500.02000.02200.02205,600
Sep 4, 20240.02500.02500.02000.02100.021038,200
Sep 3, 20240.02000.02500.02000.02000.020025,800
Aug 30, 20240.02000.02300.02000.02100.02105,700
Aug 29, 20240.02000.02300.02000.02300.02305,100
Aug 28, 20240.02500.02500.02200.02300.023017,900
Aug 27, 20240.02400.02500.01500.02100.0210345,000
Aug 26, 20240.02400.03000.02400.02500.025028,900
Aug 23, 20240.02600.02600.02400.02600.026048,000
Aug 22, 20240.02500.02500.02400.02500.025049,200
Aug 21, 20240.02700.02700.02100.02500.025097,900
Aug 20, 20240.03000.03000.02600.03000.030083,000
Aug 19, 20240.02400.03000.02400.02600.026020,700
Aug 16, 20240.02500.02700.02500.02700.027011,800
Aug 15, 20240.02500.02700.02500.02500.0250122,500
Aug 14, 20240.05000.05000.02200.02500.02501,697,800
Aug 13, 20240.04000.04900.04000.04900.04904,800
Aug 12, 20240.05100.05500.03900.04000.0400391,800
Aug 9, 20240.05200.05200.05000.05000.05003,300
Aug 8, 20240.05000.05500.05000.05000.050013,700
Aug 7, 20240.05300.05500.05000.05000.05003,500
Aug 6, 20240.05000.05500.05000.05300.053010,700
Aug 5, 20240.05000.07000.05000.05500.055099,600
Aug 2, 20240.05000.06500.05000.06500.06501,800
Aug 1, 20240.05000.06000.05000.06000.060011,300
Jul 31, 20240.05000.06500.05000.05000.05007,000
Jul 30, 20240.05000.05000.05000.05000.05002,000
Jul 29, 20240.06000.06000.05000.05000.05002,400
Jul 26, 20240.08000.08000.05200.06500.06508,300
Jul 25, 20240.06000.07500.06000.07500.075040,300
Jul 24, 20240.04600.04600.04600.04600.04601,000
Jul 23, 20240.06000.06000.04600.04600.04605,800
Jul 22, 20240.04600.06000.04600.06000.060021,900
Jul 19, 20240.05300.05900.04500.04600.046022,700
Jul 18, 20240.04500.10100.04500.07200.072013,000
Jul 17, 20240.04100.07800.04100.07800.078042,000
Jul 16, 20240.04100.05700.04100.05700.057026,700
Jul 15, 20240.04800.04900.04100.04200.0420141,700
Jul 12, 20240.04500.04500.04000.04300.043040,500
Jul 11, 20240.03800.04700.03800.04700.04708,300
Jul 10, 20240.03800.04900.03800.03900.039032,500
Jul 9, 20240.03800.05100.03800.04900.049081,700
Jul 8, 20240.03800.05600.03800.03900.039011,400
Jul 5, 20240.04400.06000.03600.05000.050095,500
Jul 3, 20240.04200.06300.04200.04400.04404,700
Jul 2, 20240.04000.06500.04000.04200.0420192,300
Jul 1, 20240.07000.09000.02000.06000.0600234,400
Jun 28, 20240.11500.13000.06100.07000.070068,700
Jun 27, 20240.06600.11000.06100.10000.10008,800
Jun 26, 20240.11500.11500.10000.11500.1150169,400
Jun 25, 20240.12000.13000.11500.11500.11501,700
Jun 24, 20240.11500.11700.11500.11500.11503,500
Jun 21, 20240.11500.12700.11500.11500.115010,600
Jun 20, 20240.11500.12700.11500.11500.11504,800
Jun 18, 20240.12000.13900.11500.11500.115013,100
Jun 17, 20240.11500.12300.11500.11500.1150600
Jun 14, 20240.13500.13600.11500.11500.115033,200
Jun 13, 20240.11500.13900.11500.13900.139024,600
Jun 12, 20240.11500.12500.11500.12500.125017,700
Jun 11, 20240.11500.13800.11500.12500.125021,400
Jun 10, 20240.11500.13800.11500.12100.12105,800
Jun 7, 20240.11500.12300.11500.12300.12302,900
Jun 6, 20240.11900.12700.11000.12300.123065,200
Jun 5, 20240.11000.12000.11000.11900.11901,400
Jun 4, 20240.12000.12900.11900.11900.119021,100
Jun 3, 20240.12000.13000.12000.13000.130030,100
May 31, 20240.12000.13900.12000.13900.13908,500
May 30, 20240.11000.12000.11000.11800.118035,900
May 29, 20240.11000.11200.11000.11000.11004,700
May 28, 20240.11200.12000.11000.12000.12007,700
May 24, 20240.11700.12700.11100.11200.112010,600
May 23, 20240.11000.12700.11000.11900.11908,200
May 22, 20240.12700.12700.11000.11900.11905,000
May 21, 20240.11100.12700.11100.12200.122022,600
May 20, 20240.11100.13200.11100.13200.13202,600
May 17, 20240.11100.14500.11100.12100.12102,900
May 16, 20240.11100.14000.11100.13500.13505,700
May 15, 20240.13000.14000.11100.12600.126033,400
May 14, 20240.12000.13700.12000.12000.12008,100
May 13, 20240.12900.12900.12000.12000.12004,200
May 10, 20240.12300.12400.12300.12400.12401,500
May 9, 20240.11400.12600.11400.12600.12605,200
May 8, 20240.12000.12400.12000.12000.12002,400
May 7, 20240.11100.12900.11100.12000.120064,600
May 6, 20240.11500.12000.11100.11100.11108,400
May 3, 20240.12000.12000.11500.11500.11509,200
May 2, 20240.11500.12300.11500.12300.12309,100
May 1, 20240.12000.13200.11500.11500.115023,700
Apr 30, 20240.12300.12300.12300.12300.1230800
Apr 29, 20240.13800.13800.12000.12000.12005,100
Apr 26, 20240.12300.12300.12300.12300.1230200
Apr 25, 20240.12900.13300.12900.13300.133011,600
Apr 24, 20240.14500.14500.13000.14000.1400115,500
Apr 23, 20240.13000.14000.13000.14000.140019,100
Apr 22, 20240.12500.12800.12500.12500.12504,100
Apr 19, 20240.12100.14000.11100.12500.125014,800
Apr 18, 20240.12600.14200.11100.11300.11303,500
Apr 17, 20240.10500.12000.10500.12000.12002,800
Apr 16, 20240.11000.13500.11000.11000.110041,700
Apr 15, 20240.12000.14500.12000.12000.120017,800
Apr 12, 20240.13500.14200.12000.12000.120041,700
Apr 11, 20240.11700.14500.11000.14500.145068,900
Apr 10, 20240.11100.11800.10900.11800.11803,500
Apr 9, 20240.10500.13000.10500.10500.10504,500
Apr 8, 20240.10500.13000.10500.11700.117018,300
Apr 5, 20240.13400.13400.10500.11300.1130126,300
Apr 4, 20240.10000.13400.10000.13400.13405,300
Apr 3, 20240.10000.12000.10000.12000.120034,200
Apr 2, 20240.13500.19000.09000.09000.090073,500
Apr 1, 20240.06000.13500.05000.13500.1350109,400
Mar 28, 20240.09500.19900.05000.05000.0500305,000
Mar 27, 20240.10000.10000.09000.09800.098091,700
Mar 26, 20240.09500.10500.09500.09500.095011,300
Mar 25, 20240.10400.11000.09500.09500.0950108,500
Mar 22, 20240.10200.12000.10000.10000.1000127,600
Mar 21, 20240.10100.12000.10000.10400.104091,700
Mar 20, 20240.12000.16100.11000.11500.1150192,800
Mar 19, 20240.13100.14000.12000.12000.120086,200
Mar 18, 20240.15500.15500.13500.13600.136085,000
Mar 15, 20240.17500.17500.15000.15300.153077,900
Mar 14, 20240.23000.23500.15000.15000.1500157,300
Mar 13, 20240.23000.24500.23000.24500.245047,400
Mar 12, 20240.22000.24500.22000.22100.221036,200
Mar 11, 20240.22000.22900.22000.22000.220021,700
Mar 8, 20240.21100.25000.21100.22000.220014,000
Mar 7, 20240.24000.24000.22000.22000.22003,800
Mar 6, 20240.22000.23000.20000.23000.23009,300
Mar 5, 20240.19400.20000.19400.20000.200015,800
Mar 4, 20240.22800.23900.19400.19400.194022,600
Mar 1, 20240.24000.25000.24000.24500.24508,900
Feb 29, 20240.24000.25200.23400.24000.24002,100
Feb 28, 20240.22800.26500.22800.23100.231024,300
Feb 27, 20240.22400.25000.22400.24200.242014,200
Feb 26, 20240.22400.24000.22400.23500.235015,500

Related Tickers

601006.SS Daqin Railway Co., Ltd.
6.67
-1.33%
 
FGROY FirstGroup plc
2.3500
+4.44%
 
BTS.BK BTS Group Holdings Public Company Limited
6.10
-1.61%
 
C52.SI ComfortDelGro Corporation Limited
1.3600
0.00%
 
RVSN Rail Vision Ltd.
0.6481
-2.54%