Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.49 
    2.58 
    1.66 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 0.85 1.00 0.85 0.96 8,602
Jul 27, 2015 0.72 1.00 0.68 0.84 43,424
Jul 24, 2015 0.85 0.87 0.73 0.75 45,865
Jul 23, 2015 0.93 0.93 0.88 0.88 14,443
Jul 22, 2015 0.97 0.98 0.91 0.92 24,657
Jul 21, 2015 0.99 1.00 0.95 0.96 3,419
Jul 20, 2015 1.00 1.00 0.95 0.95 14,963
Jul 17, 2015 0.98 1.02 0.98 0.99 18,468
Jul 16, 2015 0.96 1.04 0.95 0.96 56,036
Jul 15, 2015 0.98 1.02 0.97 0.97 27,313
Jul 14, 2015 0.99 1.08 0.93 1.01 36,202
Jul 13, 2015 1.03 1.07 0.96 1.00 32,381
Jul 10, 2015 1.08 1.12 1.01 1.03 58,247
Jul 9, 2015 1.12 1.12 1.08 1.08 11,691
Jul 8, 2015 1.07 1.10 1.04 1.08 19,651
Jul 7, 2015 1.11 1.14 1.07 1.08 19,461
Jul 6, 2015 1.09 1.14 1.06 1.11 25,938
Jul 2, 2015 1.10 1.14 1.08 1.09 15,935
Jul 1, 2015 1.20 1.20 1.10 1.10 27,331
Jun 30, 2015 1.13 1.19 1.09 1.13 68,969
Jun 29, 2015 1.17 1.18 1.08 1.11 188,183
Jun 26, 2015 1.19 1.22 1.17 1.22 257,326
Jun 25, 2015 1.23 1.25 1.17 1.18 21,747
Jun 24, 2015 1.30 1.30 1.20 1.21 101,856
Jun 23, 2015 1.30 1.30 1.28 1.29 24,485
Jun 22, 2015 1.22 1.30 1.19 1.28 43,886
Jun 19, 2015 1.18 1.24 1.18 1.22 48,712
Jun 18, 2015 1.16 1.24 1.16 1.22 119,008
Jun 17, 2015 1.19 1.19 1.18 1.19 18,162
Jun 16, 2015 1.20 1.22 1.17 1.19 14,543