Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

U S Energy Corp (NQ: USEG )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2021 3.611 3.668 3.525 3.553 112,654 -0.09(-2.36%)
Oct 28, 2021 3.639 3.673 3.553 3.639 107,702 +0.02(+0.53%)
Oct 27, 2021 3.658 3.735 3.592 3.620 117,695 -0.07(-1.81%)
Oct 26, 2021 3.773 3.687 194,019 -0.11(-2.77%)
Oct 25, 2021 3.639 3.792 3.611 3.792 131,998 +0.14(+3.93%)
Oct 22, 2021 3.668 3.682 3.467 3.649 484,507 -0.02(-0.52%)
Oct 21, 2021 3.744 3.783 3.658 3.668 149,741 -0.13(-3.52%)
Oct 20, 2021 3.744 3.811 3.658 3.802 169,845 +0.07(+1.79%)
Oct 19, 2021 3.754 3.869 3.697 3.735 256,309 -0.01(-0.26%)
Oct 18, 2021 3.830 3.869 3.697 3.744 326,466 -0.07(-1.75%)
Oct 15, 2021 3.888 3.888 3.783 3.811 157,879 -0.08(-1.97%)
Oct 14, 2021 3.840 3.907 3.783 3.888 191,479 +0.08(+2.00%)
Oct 13, 2021 3.783 3.840 3.639 3.811 315,415 +0.02(+0.50%)
Oct 12, 2021 3.773 3.916 3.744 3.792 495,360 -0.01(-0.25%)
Oct 11, 2021 3.878 3.993 3.726 3.802 704,776 -0.01(-0.25%)
Oct 08, 2021 4.021 4.241 3.783 3.811 702,145 -0.16(-4.09%)
Oct 07, 2021 4.031 4.079 3.744 3.974 706,033 +0.02(+0.48%)
Oct 06, 2021 4.442 4.532 3.955 3.955 1,074,007 -0.67(-14.46%)
Oct 05, 2021 5.206 5.320 4.356 4.623 20,313,568 +0.11(+2.54%)
Oct 04, 2021 4.623 4.977 4.489 4.509 1,804,197 -0.05(-1.05%)
Oct 01, 2021 4.394 4.614 4.327 4.556 493,795 +0.18(+4.15%)
Sep 30, 2021 4.528 4.556 4.270 4.375 280,858 -0.19(-4.18%)
Sep 29, 2021 4.308 4.661 4.203 4.566 858,155 +0.26(+5.99%)
Sep 28, 2021 4.681 5.015 4.308 4.308 732,555 -0.44(-9.26%)
Sep 27, 2021 4.728 5.330 4.604 4.747 2,622,672 +0.25(+5.52%)
Sep 24, 2021 4.442 4.747 4.394 4.499 478,062 +0.05(+1.07%)
Sep 23, 2021 4.251 4.489 4.241 4.451 458,695 +0.27(+6.39%)
Sep 22, 2021 4.002 4.222 4.002 4.184 274,225 +0.24(+6.05%)
Sep 21, 2021 3.955 4.079 3.888 3.945 300,465 +0.03(+0.73%)
Sep 20, 2021 3.974 4.021 3.888 3.916 170,548 -0.20(-4.87%)
Sep 17, 2021 4.232 4.508 4.107 4.117 488,342 -0.11(-2.49%)
Sep 16, 2021 4.203 4.318 4.088 4.222 211,523 +0.00(+0.00%)
Sep 15, 2021 4.184 4.365 4.184 4.222 344,261 +0.10(+2.31%)
Sep 14, 2021 4.203 4.337 4.041 4.126 435,489 -0.04(-0.92%)
Sep 13, 2021 4.060 4.232 3.995 4.165 323,535 +0.12(+3.07%)
Sep 10, 2021 3.974 4.165 3.945 4.041 406,886 +0.09(+2.17%)
Sep 09, 2021 3.955 4.105 3.916 3.955 306,945 -0.10(-2.36%)
Sep 08, 2021 3.916 4.079 3.840 4.050 551,639 +0.17(+4.43%)
Sep 07, 2021 3.897 3.945 3.802 3.878 208,499 -0.03(-0.73%)
Sep 03, 2021 3.754 4.002 3.744 3.907 464,668 +0.12(+3.28%)
Sep 02, 2021 3.955 4.088 3.735 3.783 307,345 -0.13(-3.41%)
Sep 01, 2021 3.811 4.050 3.798 3.916 586,528 +0.11(+2.76%)
Aug 31, 2021 3.764 3.821 3.678 3.811 88,147 +0.01(+0.25%)
Aug 30, 2021 3.764 3.821 3.592 3.802 512,114 +0.05(+1.27%)
Aug 27, 2021 3.639 3.792 3.639 3.754 301,433 +0.14(+3.97%)
Aug 26, 2021 3.668 3.716 3.563 3.611 134,643 -0.07(-1.82%)
Aug 25, 2021 3.725 3.733 3.601 3.678 100,920 +0.02(+0.52%)
Aug 24, 2021 3.611 3.697 3.553 3.658 91,826 +0.06(+1.59%)
Aug 23, 2021 3.401 3.668 3.401 3.601 219,525 +0.26(+7.71%)
Aug 20, 2021 3.372 3.402 3.315 3.343 60,556 -0.04(-1.13%)
Aug 19, 2021 3.362 3.429 3.270 3.381 63,952 +0.03(+0.85%)
Aug 18, 2021 3.372 3.506 3.324 3.353 154,794 -0.02(-0.57%)
Aug 17, 2021 3.353 3.399 3.257 3.372 99,997 +0.01(+0.28%)
Aug 16, 2021 3.515 3.515 3.343 3.362 150,875 -0.11(-3.30%)
Aug 13, 2021 3.592 3.649 3.448 3.477 240,650 -0.25(-6.67%)
Aug 12, 2021 3.783 3.783 3.563 3.725 379,664 +0.00(+0.00%)
Aug 11, 2021 3.678 3.888 3.639 3.725 703,868 +0.10(+2.63%)
Aug 10, 2021 3.706 3.773 3.611 3.630 251,413 -0.09(-2.31%)
Aug 09, 2021 3.544 3.840 3.496 3.716 330,190 +0.12(+3.46%)
Aug 06, 2021 3.563 3.592 3.515 3.592 84,671 +0.05(+1.35%)
Aug 05, 2021 3.534 3.630 3.506 3.544 112,163 -0.02(-0.54%)
Aug 04, 2021 3.611 3.658 3.477 3.563 321,771 -0.06(-1.58%)
Aug 03, 2021 3.697 3.744 3.563 3.620 615,745 -0.07(-1.81%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.