Usio Inc (USIO) Historical Stock Data
1.47 ↓0.02 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USIO is down -0.14% a day on average. There have been 16 days where Usio Inc closed green and 14 days where USIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.43 | 1.50 | 96.75K |
| 2024-11-21 | 1.45 | 1.49 | ↑$0.04 (2.41%) | 1.42 | 1.49 | 16.58K |
| 2024-11-20 | 1.48 | 1.42 | ↓$0.06 (-4.05%) | 1.40 | 1.49 | 135.09K |
| 2024-11-19 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.45 | 1.49 | 35.51K |
| 2024-11-18 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.46 | 1.49 | 41.89K |
| 2024-11-15 | 1.48 | 1.49 | ↑$0.01 (0.34%) | 1.48 | 1.50 | 23.48K |
| 2024-11-14 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.50 | 1.54 | 50.19K |
| 2024-11-13 | 1.53 | 1.52 | ↓$0.01 (-0.94%) | 1.50 | 1.55 | 24.33K |
| 2024-11-12 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.49 | 1.52 | 178.28K |
| 2024-11-11 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.53 | 212.87K |
| 2024-11-08 | 1.40 | 1.46 | ↑$0.06 (4.29%) | 1.39 | 1.54 | 153.86K |
| 2024-11-07 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.39 | 1.48 | 60.26K |
| 2024-11-06 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.35 | 1.42 | 74.71K |
| 2024-11-05 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.34 | 1.38 | 10.07K |
| 2024-11-04 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.34 | 1.36 | 62.66K |
| 2024-11-01 | 1.38 | 1.34 | ↓$0.04 (-3.26%) | 1.30 | 1.39 | 277.90K |
| 2024-10-31 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.37 | 1.39 | 132.69K |
| 2024-10-30 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.37 | 1.39 | 20.35K |
| 2024-10-29 | 1.38 | 1.37 | ↓$0.01 (-0.52%) | 1.37 | 1.40 | 21.46K |
| 2024-10-28 | 1.39 | 1.40 | ↑$0.01 (0.62%) | 1.39 | 1.40 | 1.21K |
| 2024-10-25 | 1.41 | 1.40 | ↓$0.01 (-0.41%) | 1.39 | 1.42 | 42.77K |
| 2024-10-24 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.40 | 1.61K |
| 2024-10-23 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.41 | 37.89K |
| 2024-10-22 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.39 | 1.43 | 15.97K |
| 2024-10-21 | 1.38 | 1.44 | ↑$0.06 (4.35%) | 1.38 | 1.46 | 61.85K |
| 2024-10-18 | 1.40 | 1.41 | ↑$0.01 (0.45%) | 1.40 | 1.42 | 6.86K |
| 2024-10-17 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.40 | 22.38K |
| 2024-10-16 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.39 | 1.43 | 10.48K |
| 2024-10-15 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.36 | 1.42 | 6.02K |
| 2024-10-14 | 1.39 | 1.39 | ↓$0.00 (-0.19%) | 1.37 | 1.42 | 36.29K |
Create an account or log in to view more rows.
$USIO Holding.
$USIO we all speculate but nobody knows what going to happen.
$USIO we back boys
$USIO This is how I feel everyday holding this gem.
$USIO holy fuck
$USIO rubbish
$USIO lets go <3
$USIO when's the offering?
$USIO when is the casino going to reopen. I want some money
$USIO Buy now