Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    3.49 
    2.49 
    1.49 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 0.50 0.53 0.46 0.49 16,372
Aug 31, 2015 0.52 0.52 0.51 0.51 9,815
Aug 28, 2015 0.53 0.53 0.50 0.52 34,926
Aug 27, 2015 0.49 0.53 0.49 0.52 72,524
Aug 26, 2015 0.56 0.56 0.45 0.54 67,965
Aug 25, 2015 0.59 0.59 0.50 0.51 126,510
Aug 24, 2015 0.60 0.65 0.51 0.54 38,960
Aug 21, 2015 0.68 0.69 0.63 0.63 35,435
Aug 20, 2015 0.69 0.74 0.68 0.68 7,723
Aug 19, 2015 0.77 0.77 0.69 0.70 43,217
Aug 18, 2015 0.92 0.92 0.78 0.78 5,655
Aug 17, 2015 0.89 0.89 0.79 0.83 27,339
Aug 14, 2015 0.79 0.90 0.79 0.90 11,289
Aug 13, 2015 0.79 0.92 0.79 0.80 11,500
Aug 12, 2015 0.88 0.88 0.85 0.87 1,755
Aug 11, 2015 0.96 0.96 0.79 0.88 4,813
Aug 10, 2015 0.96 0.96 0.80 0.95 46,934
Aug 7, 2015 0.82 0.87 0.80 0.81 4,224
Aug 6, 2015 0.93 0.93 0.85 0.85 5,365
Aug 5, 2015 0.96 0.98 0.77 0.93 9,928
Aug 4, 2015 0.74 0.98 0.74 0.79 10,309
Aug 3, 2015 0.78 0.78 0.75 0.75 9,567
Jul 31, 2015 0.84 0.84 0.77 0.78 14,441
Jul 30, 2015 0.86 0.87 0.75 0.81 47,657
Jul 29, 2015 0.96 0.97 0.87 0.87 61,292
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