Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

U.S. Energy Corp. - Common Stock (NQ: USEG )

3.020 -0.150 (-4.73%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2025	3.120	3.120	2.710	3.020	6,912,848	-0.15(-4.73%)
Jan 22, 2025	3.560	3.890	2.870	3.170	36,498,128	-0.62(-16.36%)
Jan 21, 2025	2.400	6.400	2.380	3.790	107,527,768	+1.47(+63.36%)
Jan 17, 2025	2.200	2.386	2.181	2.320	210,873	+0.10(+4.50%)
Jan 16, 2025	2.220	2.293	2.110	2.220	109,895	+0.07(+3.26%)
Jan 15, 2025	2.220	2.220	2.000	2.150	182,902	-0.03(-1.38%)
Jan 14, 2025	2.350	2.430	1.980	2.180	427,302	-0.07(-3.11%)
Jan 13, 2025	1.950	2.350	1.920	2.250	859,419	+0.32(+16.58%)
Jan 10, 2025	1.860	1.960	1.840	1.930	198,696	+0.11(+6.04%)
Jan 08, 2025	1.900	1.960	1.820	1.820	152,541	-0.06(-3.19%)
Jan 07, 2025	1.880	1.900	1.770	1.880	65,540	-0.05(-2.59%)
Jan 06, 2025	1.700	1.930	1.700	1.930	247,824	+0.28(+16.97%)
Jan 03, 2025	1.630	1.670	1.630	1.650	62,197	+0.04(+2.48%)
Jan 02, 2025	1.650	1.680	1.600	1.610	37,126	-0.02(-1.23%)
Dec 31, 2024				1.630	0	+0.02(+1.24%)
Dec 30, 2024	1.700	1.700	1.570	1.610	80,517	-0.01(-0.62%)
Dec 27, 2024	1.540	1.645	1.540	1.620	38,533	+0.08(+5.19%)
Dec 26, 2024	1.500	1.590	1.500	1.540	29,239	+0.01(+0.65%)
Dec 24, 2024	1.510	1.584	1.500	1.530	41,055	+0.04(+2.68%)
Dec 23, 2024	1.540	1.609	1.490	1.490	38,871	-0.06(-3.87%)
Dec 20, 2024	1.430	1.550	1.410	1.550	86,009	+0.09(+6.16%)
Dec 19, 2024	1.450	1.615	1.450	1.460	29,600	+0.02(+1.39%)
Dec 18, 2024	1.520	1.630	1.440	1.440	119,119	-0.08(-5.26%)
Dec 17, 2024	1.630	1.700	1.510	1.520	185,819	-0.07(-4.40%)
Dec 16, 2024	1.640	1.640	1.590	1.590	50,114	-0.02(-1.24%)
Dec 13, 2024	1.590	1.650	1.550	1.610	34,290	+0.04(+2.55%)
Dec 12, 2024	1.680	1.704	1.560	1.570	90,655	-0.12(-7.10%)
Dec 11, 2024	1.710	1.722	1.680	1.690	29,421	-0.01(-0.59%)
Dec 10, 2024	1.730	1.759	1.680	1.700	21,262	-0.02(-1.16%)
Dec 09, 2024	1.720	1.778	1.710	1.720	37,116	+0.00(+0.00%)
Dec 06, 2024	1.700	1.750	1.670	1.720	55,086	+0.02(+1.47%)
Dec 05, 2024	1.740	1.770	1.695	1.695	46,891	-0.02(-1.45%)
Dec 04, 2024	1.750	1.750	1.700	1.720	49,138	+0.00(+0.00%)
Dec 03, 2024	1.760	1.810	1.720	1.720	51,183	-0.05(-2.82%)
Dec 02, 2024	1.800	1.850	1.770	1.770	47,020	-0.08(-4.32%)
Nov 29, 2024	1.720	1.870	1.720	1.850	71,072	+0.14(+8.19%)
Nov 27, 2024	1.720	1.720	1.680	1.710	44,473	+0.01(+0.59%)
Nov 26, 2024	1.800	1.820	1.670	1.700	60,497	-0.05(-2.86%)
Nov 25, 2024	1.890	1.890	1.730	1.750	136,402	-0.11(-5.91%)
Nov 22, 2024	1.850	1.910	1.830	1.860	74,472	+0.01(+0.54%)
Nov 21, 2024	1.740	1.880	1.730	1.850	112,999	+0.10(+5.71%)
Nov 20, 2024	1.740	1.790	1.700	1.750	104,671	+0.00(+0.00%)
Nov 19, 2024	1.900	1.900	1.730	1.750	194,737	-0.09(-4.89%)
Nov 18, 2024	1.720	1.910	1.710	1.840	405,761	+0.17(+10.18%)
Nov 15, 2024	1.580	1.730	1.580	1.670	271,934	+0.07(+4.37%)
Nov 14, 2024	1.560	1.600	1.460	1.600	56,317	+0.06(+3.90%)
Nov 13, 2024	1.420	1.540	1.410	1.540	79,729	+0.12(+8.45%)
Nov 12, 2024	1.470	1.470	1.360	1.420	93,266	-0.05(-3.40%)
Nov 11, 2024	1.430	1.470	1.370	1.470	149,828	+0.09(+6.52%)
Nov 08, 2024	1.430	1.430	1.310	1.380	58,477	-0.06(-4.17%)
Nov 07, 2024	1.470	1.470	1.410	1.440	42,338	-0.01(-0.69%)
Nov 06, 2024	1.470	1.470	1.425	1.450	66,399	+0.02(+1.40%)
Nov 05, 2024	1.440	1.470	1.420	1.430	42,652	+0.01(+0.70%)
Nov 04, 2024	1.360	1.420	1.324	1.420	72,075	+0.10(+7.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

U.S. Energy Corp. - Common Stock (NQ: USEG )

Historical Prices