Other OTC - Delayed Quote USD

USD Partners LP (USDP)

0.1325 -0.0075 (-5.36%)
At close: April 25 at 2:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.1287 0.1325 0.1287 0.1325 0.1325 11,551
Apr 24, 2024 0.1450 0.1450 0.1300 0.1400 0.1400 115,500
Apr 23, 2024 0.1300 0.1400 0.1300 0.1400 0.1400 19,100
Apr 22, 2024 0.1250 0.1280 0.1250 0.1250 0.1250 4,100
Apr 19, 2024 0.1210 0.1400 0.1110 0.1250 0.1250 14,800
Apr 18, 2024 0.1260 0.1420 0.1110 0.1130 0.1130 3,500
Apr 17, 2024 0.1050 0.1200 0.1050 0.1200 0.1200 2,800
Apr 16, 2024 0.1100 0.1350 0.1100 0.1100 0.1100 41,700
Apr 15, 2024 0.1200 0.1450 0.1200 0.1200 0.1200 17,800
Apr 12, 2024 0.1350 0.1420 0.1200 0.1200 0.1200 41,700
Apr 11, 2024 0.1170 0.1450 0.1100 0.1450 0.1450 68,900
Apr 10, 2024 0.1110 0.1180 0.1090 0.1180 0.1180 3,500
Apr 9, 2024 0.1050 0.1300 0.1050 0.1050 0.1050 4,500
Apr 8, 2024 0.1050 0.1300 0.1050 0.1170 0.1170 18,300
Apr 5, 2024 0.1340 0.1340 0.1050 0.1130 0.1130 126,300
Apr 4, 2024 0.1000 0.1340 0.1000 0.1340 0.1340 5,300
Apr 3, 2024 0.1000 0.1200 0.1000 0.1200 0.1200 34,200
Apr 2, 2024 0.1350 0.1900 0.0900 0.0900 0.0900 73,500
Apr 1, 2024 0.0600 0.1350 0.0500 0.1350 0.1350 109,400
Mar 28, 2024 0.0950 0.1990 0.0500 0.0500 0.0500 305,000
Mar 27, 2024 0.1000 0.1000 0.0900 0.0980 0.0980 91,700
Mar 26, 2024 0.0950 0.1050 0.0950 0.0950 0.0950 11,300
Mar 25, 2024 0.1040 0.1100 0.0950 0.0950 0.0950 108,500
Mar 22, 2024 0.1020 0.1200 0.1000 0.1000 0.1000 127,600
Mar 21, 2024 0.1010 0.1200 0.1000 0.1040 0.1040 91,700
Mar 20, 2024 0.1200 0.1610 0.1100 0.1150 0.1150 192,800
Mar 19, 2024 0.1310 0.1400 0.1200 0.1200 0.1200 86,200
Mar 18, 2024 0.1550 0.1550 0.1350 0.1360 0.1360 85,000
Mar 15, 2024 0.1750 0.1750 0.1500 0.1530 0.1530 77,900
Mar 14, 2024 0.2300 0.2350 0.1500 0.1500 0.1500 157,300
Mar 13, 2024 0.2300 0.2450 0.2300 0.2450 0.2450 47,400
Mar 12, 2024 0.2200 0.2450 0.2200 0.2210 0.2210 36,200
Mar 11, 2024 0.2200 0.2290 0.2200 0.2200 0.2200 21,700
Mar 8, 2024 0.2110 0.2500 0.2110 0.2200 0.2200 14,000
Mar 7, 2024 0.2400 0.2400 0.2200 0.2200 0.2200 3,800
Mar 6, 2024 0.2200 0.2300 0.2000 0.2300 0.2300 9,300
Mar 5, 2024 0.1940 0.2000 0.1940 0.2000 0.2000 15,800
Mar 4, 2024 0.2280 0.2390 0.1940 0.1940 0.1940 22,600
Mar 1, 2024 0.2400 0.2500 0.2400 0.2450 0.2450 8,900
Feb 29, 2024 0.2400 0.2520 0.2340 0.2400 0.2400 2,100
Feb 28, 2024 0.2280 0.2650 0.2280 0.2310 0.2310 24,300
Feb 27, 2024 0.2240 0.2500 0.2240 0.2420 0.2420 14,200
Feb 26, 2024 0.2240 0.2400 0.2240 0.2350 0.2350 15,500
Feb 23, 2024 0.2210 0.2650 0.2210 0.2240 0.2240 4,300
Feb 22, 2024 0.2200 0.2500 0.2200 0.2500 0.2500 20,900
Feb 21, 2024 0.2300 0.2400 0.2300 0.2300 0.2300 4,000
Feb 20, 2024 0.2200 0.2400 0.2150 0.2300 0.2300 16,500
Feb 16, 2024 0.2400 0.2400 0.2150 0.2200 0.2200 12,000
Feb 15, 2024 0.2150 0.2150 0.2150 0.2150 0.2150 1,300
Feb 14, 2024 0.2200 0.2500 0.2200 0.2200 0.2200 20,000
Feb 13, 2024 0.2110 0.2500 0.2110 0.2270 0.2270 9,000
Feb 12, 2024 0.2110 0.2510 0.2110 0.2110 0.2110 12,800
Feb 9, 2024 0.1850 0.2740 0.1850 0.2400 0.2400 57,700
Feb 8, 2024 0.2800 0.2800 0.1850 0.2200 0.2200 71,600
Feb 7, 2024 0.4600 0.4650 0.1900 0.2500 0.2500 602,500
Feb 6, 2024 0.4050 0.8000 0.4050 0.5500 0.5500 488,000
Feb 5, 2024 0.1700 0.3010 0.1660 0.2840 0.2840 349,900
Feb 2, 2024 0.1650 0.1650 0.1480 0.1650 0.1650 23,000
Feb 1, 2024 0.1650 0.1650 0.1480 0.1650 0.1650 7,000
Jan 31, 2024 0.1550 0.1600 0.1500 0.1530 0.1530 23,000
Jan 30, 2024 0.1500 0.1570 0.1500 0.1500 0.1500 31,100
Jan 29, 2024 0.1670 0.1670 0.1500 0.1500 0.1500 13,500
Jan 26, 2024 0.1650 0.1670 0.1500 0.1590 0.1590 29,100
Jan 25, 2024 0.1360 0.1670 0.1360 0.1500 0.1500 11,600
Jan 24, 2024 0.1350 0.1670 0.1330 0.1670 0.1670 19,000
Jan 23, 2024 0.1670 0.1670 0.1330 0.1330 0.1330 25,000
Jan 22, 2024 0.1410 0.1500 0.1310 0.1310 0.1310 24,600
Jan 19, 2024 0.1500 0.1560 0.1380 0.1450 0.1450 21,300
Jan 18, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 1,600
Jan 17, 2024 0.1560 0.1680 0.1560 0.1560 0.1560 2,900
Jan 16, 2024 0.1650 0.1700 0.1560 0.1560 0.1560 10,700
Jan 12, 2024 0.1650 0.1680 0.1650 0.1680 0.1680 15,800
Jan 11, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 1,800
Jan 10, 2024 0.1690 0.1690 0.1620 0.1650 0.1650 3,100
Jan 9, 2024 0.1600 0.1690 0.1600 0.1690 0.1690 20,200
Jan 8, 2024 0.1510 0.1690 0.1510 0.1650 0.1650 32,300
Jan 5, 2024 0.1500 0.1620 0.1500 0.1510 0.1510 39,700
Jan 4, 2024 0.1450 0.1640 0.1450 0.1500 0.1500 40,100
Jan 3, 2024 0.1500 0.1500 0.1260 0.1300 0.1300 32,100
Jan 2, 2024 0.1210 0.1400 0.1210 0.1350 0.1350 9,000
Dec 29, 2023 0.1400 0.1700 0.1210 0.1320 0.1320 232,700
Dec 28, 2023 0.1310 0.1700 0.1300 0.1420 0.1420 175,600
Dec 27, 2023 0.1300 0.1400 0.1200 0.1250 0.1250 77,000
Dec 26, 2023 0.1350 0.1600 0.1300 0.1300 0.1300 17,200
Dec 22, 2023 0.1260 0.1600 0.1260 0.1350 0.1350 24,700
Dec 21, 2023 0.1600 0.1800 0.1260 0.1260 0.1260 101,800
Dec 20, 2023 0.1600 0.1800 0.1600 0.1600 0.1600 238,100
Dec 19, 2023 0.1500 0.1800 0.1500 0.1680 0.1680 129,100
Dec 18, 2023 0.1300 0.1700 0.1300 0.1550 0.1550 87,500
Dec 15, 2023 0.1280 0.1450 0.1260 0.1360 0.1360 95,500
Dec 14, 2023 0.1260 0.1600 0.1260 0.1300 0.1300 54,800
Dec 13, 2023 0.1200 0.1720 0.0880 0.1260 0.1260 284,000
Dec 12, 2023 0.2300 0.2300 0.1150 0.1200 0.1200 532,300
Dec 11, 2023 0.2410 0.2700 0.2400 0.2400 0.2400 28,600
Dec 8, 2023 0.2200 0.2410 0.2200 0.2410 0.2410 29,200
Dec 7, 2023 0.2100 0.2300 0.2100 0.2250 0.2250 14,900
Dec 6, 2023 0.2100 0.2250 0.2100 0.2100 0.2100 44,800
Dec 5, 2023 0.2000 0.2240 0.2000 0.2100 0.2100 214,400
Dec 4, 2023 0.2700 0.2700 0.2030 0.2170 0.2170 134,900
Dec 1, 2023 0.2510 0.2700 0.2510 0.2510 0.2510 47,200
Nov 30, 2023 0.2400 0.2730 0.2400 0.2600 0.2600 69,200
Nov 29, 2023 0.2210 0.2600 0.2210 0.2430 0.2430 106,300
Nov 28, 2023 0.2290 0.2700 0.2250 0.2250 0.2250 375,600
Nov 27, 2023 0.2150 0.2330 0.2110 0.2260 0.2260 105,500
Nov 24, 2023 0.2500 0.2800 0.2250 0.2250 0.2250 72,000
Nov 22, 2023 0.1350 0.2810 0.1350 0.2500 0.2500 421,200
Nov 21, 2023 0.1180 0.1480 0.1180 0.1230 0.1230 149,100
Nov 20, 2023 0.1460 0.1500 0.1100 0.1180 0.1180 344,000
Nov 17, 2023 0.1630 0.1800 0.1400 0.1400 0.1400 536,400
Nov 16, 2023 0.2800 0.2800 0.1000 0.1650 0.1650 251,800
Nov 15, 2023 0.3000 0.3460 0.3000 0.3150 0.3150 87,800
Nov 14, 2023 0.3310 0.3500 0.3200 0.3200 0.3200 133,800
Nov 13, 2023 0.3800 0.3800 0.3400 0.3400 0.3400 41,200
Nov 10, 2023 0.3840 0.4000 0.3410 0.3720 0.3720 38,900
Nov 9, 2023 0.4160 0.4200 0.3600 0.3700 0.3700 30,600
Nov 8, 2023 0.3930 0.4000 0.3600 0.3780 0.3780 82,500
Nov 7, 2023 0.4190 0.4190 0.3800 0.3850 0.3850 58,700
Nov 6, 2023 0.4010 0.4210 0.3900 0.4000 0.4000 76,200
Nov 3, 2023 0.3900 0.4000 0.3730 0.3850 0.3850 156,900
Nov 2, 2023 0.3890 0.3900 0.3550 0.3600 0.3600 112,400
Nov 1, 2023 0.3600 0.3900 0.3500 0.3700 0.3700 96,300
Oct 31, 2023 0.3800 0.3850 0.3500 0.3600 0.3600 47,900
Oct 30, 2023 0.3990 0.4000 0.3500 0.3550 0.3550 54,000
Oct 27, 2023 0.4100 0.4100 0.3500 0.3660 0.3660 147,500
Oct 26, 2023 0.4300 0.4370 0.4000 0.4100 0.4100 96,000
Oct 25, 2023 0.4800 0.4800 0.3210 0.4400 0.4400 273,100
Oct 24, 2023 0.4700 0.4800 0.4450 0.4600 0.4600 94,200
Oct 23, 2023 0.5100 0.5100 0.4500 0.4700 0.4700 101,700
Oct 20, 2023 0.5200 0.5200 0.4610 0.4950 0.4950 77,700
Oct 19, 2023 0.4630 0.5030 0.4600 0.4730 0.4730 67,500
Oct 18, 2023 0.5200 0.5290 0.4510 0.4600 0.4600 117,800
Oct 17, 2023 0.5300 0.5440 0.5200 0.5280 0.5280 22,100
Oct 16, 2023 0.5200 0.5300 0.5150 0.5180 0.5180 74,700
Oct 13, 2023 0.5300 0.5570 0.5100 0.5300 0.5300 45,700
Oct 12, 2023 0.5690 0.5690 0.5300 0.5300 0.5300 84,600
Oct 11, 2023 0.5670 0.5690 0.5470 0.5470 0.5470 41,400
Oct 10, 2023 0.5500 0.5600 0.5500 0.5570 0.5570 19,900
Oct 9, 2023 0.5700 0.5700 0.5450 0.5560 0.5560 71,900
Oct 6, 2023 0.5700 0.5700 0.5500 0.5600 0.5600 46,900
Oct 5, 2023 0.5600 0.5750 0.5490 0.5650 0.5650 38,300
Oct 4, 2023 0.5500 0.5880 0.5400 0.5400 0.5400 49,400
Oct 3, 2023 0.5500 0.5900 0.5500 0.5530 0.5530 55,900
Oct 2, 2023 0.6100 0.6100 0.5600 0.5600 0.5600 35,600
Sep 29, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 32,600
Sep 28, 2023 0.5700 0.5900 0.5600 0.5900 0.5900 33,900
Sep 27, 2023 0.5600 0.5900 0.5600 0.5600 0.5600 39,600
Sep 26, 2023 0.6200 0.6200 0.5650 0.5850 0.5850 29,200
Sep 25, 2023 0.6200 0.6200 0.5890 0.5990 0.5990 42,900
Sep 22, 2023 0.5650 0.6000 0.5650 0.5700 0.5700 68,300
Sep 21, 2023 0.5900 0.5900 0.5680 0.5680 0.5680 37,100
Sep 20, 2023 0.6140 0.6140 0.5850 0.5900 0.5900 59,500
Sep 19, 2023 0.6100 0.6190 0.5900 0.6000 0.6000 39,400
Sep 18, 2023 0.5990 0.6100 0.5650 0.6100 0.6100 68,700
Sep 15, 2023 0.5800 0.6100 0.5530 0.6000 0.6000 76,000
Sep 14, 2023 0.5600 0.5700 0.5530 0.5570 0.5570 79,300
Sep 13, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 47,100
Sep 12, 2023 0.5500 0.5710 0.5500 0.5600 0.5600 75,400
Sep 11, 2023 0.5800 0.5800 0.5500 0.5560 0.5560 61,900
Sep 8, 2023 0.5510 0.5700 0.5510 0.5600 0.5600 84,000
Sep 7, 2023 0.5700 0.5700 0.5500 0.5570 0.5570 48,400
Sep 6, 2023 0.5570 0.5860 0.5400 0.5520 0.5520 52,800
Sep 5, 2023 0.5890 0.6090 0.5400 0.5490 0.5490 112,800
Sep 1, 2023 0.5800 0.6200 0.5800 0.5900 0.5900 127,000
Aug 31, 2023 0.5800 0.6200 0.5800 0.5900 0.5900 115,700
Aug 30, 2023 0.6600 0.6600 0.6100 0.6160 0.6160 124,500
Aug 29, 2023 0.6800 0.6800 0.6500 0.6530 0.6530 85,800
Aug 28, 2023 0.6750 0.6750 0.6510 0.6520 0.6520 34,500
Aug 25, 2023 0.6900 0.6900 0.6500 0.6580 0.6580 37,200
Aug 24, 2023 0.6600 0.6790 0.6480 0.6650 0.6650 69,100
Aug 23, 2023 0.6550 0.6760 0.6500 0.6560 0.6560 28,300
Aug 22, 2023 0.6500 0.6500 0.6440 0.6440 0.6440 49,000
Aug 21, 2023 0.6700 0.6770 0.6500 0.6500 0.6500 85,200
Aug 18, 2023 0.6900 0.6900 0.6700 0.6740 0.6740 37,900
Aug 17, 2023 0.6800 0.7000 0.6710 0.7000 0.7000 56,200
Aug 16, 2023 0.7120 0.7440 0.6600 0.6700 0.6700 79,100
Aug 15, 2023 0.7100 0.7500 0.6600 0.6600 0.6600 91,200
Aug 14, 2023 0.7400 0.7480 0.7200 0.7210 0.7210 55,400
Aug 11, 2023 0.7150 0.7600 0.7100 0.7300 0.7300 32,900
Aug 10, 2023 0.7700 0.7900 0.7200 0.7200 0.7200 164,700
Aug 9, 2023 0.7700 0.7900 0.7650 0.7650 0.7650 63,400
Aug 8, 2023 0.8200 0.8200 0.7700 0.7830 0.7830 57,600
Aug 7, 2023 0.8000 0.8000 0.7810 0.7820 0.7820 123,500
Aug 4, 2023 0.8200 0.8200 0.7750 0.8000 0.8000 117,600
Aug 3, 2023 0.8000 0.8250 0.7900 0.7900 0.7900 61,100
Aug 2, 2023 0.8100 0.8190 0.7900 0.8000 0.8000 85,800
Aug 1, 2023 0.7900 0.8190 0.7800 0.7900 0.7900 112,600
Jul 31, 2023 0.8000 0.8200 0.7860 0.7900 0.7900 90,000
Jul 28, 2023 0.8000 0.8140 0.7850 0.7870 0.7870 59,900
Jul 27, 2023 0.8200 0.8200 0.7750 0.7750 0.7750 94,100
Jul 26, 2023 0.8200 0.8200 0.7950 0.8140 0.8140 48,100
Jul 25, 2023 0.8040 0.8200 0.7870 0.7950 0.7950 145,400
Jul 24, 2023 0.8000 0.8200 0.7860 0.7900 0.7900 73,100
Jul 21, 2023 0.8000 0.8300 0.7700 0.7860 0.7860 134,900
Jul 20, 2023 0.8900 0.8900 0.8100 0.8100 0.8100 211,300
Jul 19, 2023 0.8100 0.9000 0.8100 0.8500 0.8500 125,900
Jul 18, 2023 0.8700 0.8920 0.8620 0.8760 0.8760 91,400
Jul 17, 2023 0.8900 0.9300 0.8500 0.8550 0.8550 108,800
Jul 14, 2023 0.9100 0.9480 0.8900 0.8900 0.8900 60,900
Jul 13, 2023 0.9700 0.9700 0.9000 0.9120 0.9120 103,900
Jul 12, 2023 0.9800 0.9830 0.9000 0.9400 0.9400 125,000
Jul 11, 2023 0.9800 0.9800 0.9400 0.9670 0.9670 64,100
Jul 10, 2023 0.9700 0.9910 0.9330 0.9700 0.9700 19,400
Jul 7, 2023 0.9700 0.9900 0.9210 0.9900 0.9900 36,000
Jul 6, 2023 0.9300 0.9500 0.9100 0.9500 0.9500 25,800
Jul 5, 2023 0.9700 0.9700 0.9220 0.9300 0.9300 38,200
Jul 3, 2023 0.9900 0.9900 0.9340 0.9750 0.9750 19,600
Jun 30, 2023 0.9700 0.9900 0.9200 0.9900 0.9900 87,700
Jun 29, 2023 0.9600 0.9860 0.9000 0.9800 0.9800 65,100
Jun 28, 2023 0.9600 0.9770 0.9100 0.9310 0.9310 32,600
Jun 27, 2023 0.9200 0.9300 0.9000 0.9300 0.9300 28,600
Jun 26, 2023 1.0000 1.0300 0.8400 0.8910 0.8910 179,100
Jun 23, 2023 1.0400 1.0400 0.9990 1.0100 1.0100 67,500
Jun 22, 2023 1.0800 1.0800 1.0300 1.0300 1.0300 24,400
Jun 21, 2023 1.0000 1.0650 1.0000 1.0400 1.0400 51,300
Jun 20, 2023 1.0900 1.0900 0.9900 0.9950 0.9950 64,100
Jun 16, 2023 0.9900 1.0400 0.9900 1.0000 1.0000 406,200
Jun 15, 2023 1.1500 1.1500 0.9900 1.0200 1.0200 245,200
Jun 14, 2023 1.1600 1.1900 1.0800 1.1500 1.1500 134,900
Jun 13, 2023 1.1200 1.1650 1.0800 1.1300 1.1300 136,400
Jun 12, 2023 1.1900 1.1900 1.0800 1.1200 1.1200 136,500
Jun 9, 2023 1.3000 1.3000 1.1300 1.1500 1.1500 49,100
Jun 8, 2023 1.2700 1.3200 1.1200 1.1700 1.1700 94,800
Jun 7, 2023 1.0500 1.2200 1.0500 1.1800 1.1800 135,400
Jun 6, 2023 1.0100 1.0400 1.0100 1.0400 1.0400 94,700
Jun 5, 2023 0.9700 1.0400 0.9500 0.9800 0.9800 62,100
Jun 2, 2023 0.9000 0.9370 0.8610 0.9220 0.9220 122,900
Jun 1, 2023 0.9400 0.9800 0.8000 0.8150 0.8150 460,900
May 31, 2023 1.0000 1.0200 0.9300 0.9400 0.9400 170,300
May 30, 2023 1.0500 1.0900 0.9800 0.9900 0.9900 146,900
May 26, 2023 1.2000 1.2700 1.0200 1.0500 1.0500 275,100
May 25, 2023 1.4100 1.4100 1.3100 1.3200 1.3200 30,100
May 24, 2023 1.3500 1.3870 1.3000 1.3200 1.3200 67,200
May 23, 2023 1.4100 1.4950 1.4100 1.4200 1.4200 48,600
May 22, 2023 1.5400 1.5400 1.4800 1.4800 1.4800 81,700
May 19, 2023 1.5800 1.5970 1.5200 1.5400 1.5400 106,800
May 18, 2023 1.5400 1.5900 1.5400 1.5800 1.5800 23,300
May 17, 2023 1.6000 1.6000 1.5200 1.5700 1.5700 64,900
May 16, 2023 1.5800 1.6100 1.5200 1.5700 1.5700 59,300
May 15, 2023 1.6300 1.6600 1.5200 1.6500 1.6500 274,300
May 12, 2023 1.6500 1.6500 1.5500 1.5600 1.5600 57,900
May 11, 2023 1.6500 1.7000 1.6100 1.6200 1.6200 50,800
May 10, 2023 1.6600 1.6920 1.6000 1.6800 1.6800 101,600
May 9, 2023 1.7500 1.7500 1.6800 1.6900 1.6900 73,200
May 8, 2023 1.9700 1.9700 1.6500 1.6900 1.6900 168,800
May 5, 2023 1.9900 2.2000 1.7800 1.8600 1.8600 320,100
May 4, 2023 2.1600 2.6900 1.6500 2.0100 2.0100 518,700
May 3, 2023 3.2500 3.2960 3.1800 3.2600 3.2600 27,100
May 2, 2023 3.1900 3.2600 3.1800 3.2100 3.2100 23,000
May 1, 2023 3.2500 3.2600 3.1600 3.2400 3.2400 44,100
Apr 28, 2023 3.5200 3.5400 3.1900 3.1900 3.1900 49,700
Apr 27, 2023 3.5900 3.5900 3.3400 3.4200 3.4200 49,100
Apr 26, 2023 3.4700 3.5200 3.4700 3.4900 3.4900 19,400

Related Tickers

FGROY FirstGroup plc
2.1000
0.00%
 
CDGLF ComfortDelGro Corporation Limited
1.0607
0.00%
 
FGROF FirstGroup plc
2.2120
0.00%
 
601006.SS Daqin Railway Co., Ltd.
7.52
0.00%
 
BTS.BK BTS Group Holdings Public Company Limited
6.30
+0.80%
 
CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.
31.45
-0.63%
 
ALSMY Alstom SA
1.5790
-1.31%
 
TLGO.MC Talgo, S.A.
4.3800
-0.45%
 
AZJ.AX Aurizon Holdings Limited
3.8900
-1.27%
 
1766.HK CRRC Corporation Limited
4.440
-0.22%