Recent Quotes (30 days)

You have no recent quotes
chg | %

Ultrapetrol (Bahamas) Limited historical prices

   Watch this stock

Historical chart

    0.95 
    0.65 
    0.35 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 0.32 0.34 0.30 0.31 37,509
Jul 28, 2016 0.35 0.35 0.30 0.30 38,177
Jul 27, 2016 0.31 0.37 0.31 0.31 150,416
Jul 26, 2016 0.32 0.32 0.31 0.31 132,925
Jul 25, 2016 0.32 0.35 0.31 0.32 52,169
Jul 22, 2016 0.35 0.38 0.32 0.32 368,785
Jul 21, 2016 0.35 0.43 0.34 0.35 1,232,272
Jul 20, 2016 0.34 0.39 0.34 0.35 297,587
Jul 19, 2016 0.32 0.34 0.32 0.34 31,593
Jul 18, 2016 0.32 0.33 0.31 0.32 71,392
Jul 15, 2016 0.32 0.34 0.31 0.31 58,145
Jul 14, 2016 0.33 0.34 0.31 0.32 63,237
Jul 13, 2016 0.33 0.34 0.32 0.33 10,891
Jul 12, 2016 0.33 0.34 0.31 0.32 26,931
Jul 11, 2016 0.32 0.35 0.29 0.31 81,208
Jul 8, 2016 0.35 0.35 0.32 0.32 33,264
Jul 7, 2016 0.30 0.36 0.30 0.32 18,896
Jul 6, 2016 0.33 0.35 0.30 0.33 148,623
Jul 5, 2016 0.34 0.34 0.32 0.33 4,878
Jul 1, 2016 0.30 0.36 0.30 0.34 272,512
Jun 30, 2016 0.28 0.32 0.28 0.32 167,366
Jun 29, 2016 0.30 0.31 0.27 0.28 365,498
Jun 28, 2016 0.35 0.35 0.29 0.30 190,609
Jun 27, 2016 0.31 0.36 0.28 0.29 419,624
Jun 24, 2016 0.36 0.40 0.33 0.33 2,056,532
Jun 23, 2016 0.40 0.41 0.38 0.41 331,217
Jun 22, 2016 0.38 0.42 0.38 0.39 2,176,780
Jun 21, 2016 0.36 0.43 0.34 0.38 346,693
Jun 20, 2016 0.38 0.38 0.35 0.37 68,371
Jun 17, 2016 0.34 0.38 0.32 0.37 188,473