Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultimate Sports Inc (OP: USPS )

0.0095 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0215 0.0215 0.0163 0.0163 7,750 +0.00(+0.62%)
Jun 28, 2021 0.0162 0.0162 0.0162 0 -0.00(-1.22%)
Jun 24, 2021 0.0164 0.0164 0.0164 0 -0.00(-1.80%)
Jun 22, 2021 0.0167 0.0167 0.0167 0 -0.00(-7.73%)
Jun 17, 2021 0.0181 0.0181 0.0181 0 -0.00(-17.35%)
Jun 16, 2021 0.0213 0.0219 0.0180 0.0219 15,102 -0.00(-1.79%)
Jun 15, 2021 0.0280 0.0280 0.0170 0.0223 46,525 -0.01(-20.36%)
Jun 14, 2021 0.0171 0.0288 0.0171 0.0280 96,973 -0.00(-3.45%)
Jun 11, 2021 0.0225 0.0319 0.0172 0.0290 119,102 +0.01(+27.19%)
Jun 10, 2021 0.0228 0.0228 0.0228 0.0228 5,000 +0.00(+0.44%)
Jun 09, 2021 0.0228 0.0228 0.0172 0.0227 32,000 +0.00(+13.50%)
Jun 07, 2021 0.0200 0.0200 0.0200 0 +0.00(+3.63%)
Jun 02, 2021 0.0193 0.0193 0.0193 10 -0.00(-4.46%)
May 28, 2021 0.0202 0.0202 0.0202 0 +0.00(+14.12%)
May 24, 2021 0.0177 0.0177 0.0177 0 -0.01(-24.36%)
May 20, 2021 0.0234 0.0234 0.0234 34 -0.00(-16.43%)
May 19, 2021 0.0290 0.0290 0.0280 0.0280 1,862 +0.01(+60.92%)
May 18, 2021 0.0174 0.0174 0.0174 0.0174 544 -0.00(-3.33%)
May 17, 2021 0.0174 0.0180 0.0174 0.0180 5,703 +0.00(+3.45%)
May 11, 2021 0.0174 0.0174 0.0174 0 -0.00(-3.33%)
May 10, 2021 0.0180 0.0180 0.0180 0.0180 120 +0.00(+2.86%)
May 07, 2021 0.0175 0.0175 0.0175 0.0175 2,000 -0.01(-30.00%)
May 06, 2021 0.0270 0.0270 0.0250 0.0250 15,220 -0.00(-7.41%)
May 05, 2021 0.0270 0.0271 0.0223 0.0270 33,110 -0.00(-0.37%)
May 04, 2021 0.0265 0.0271 0.0264 0.0271 90,000 +0.01(+60.36%)
May 03, 2021 0.0264 0.0264 0.0169 0.0169 83,362 -0.00(-20.66%)
Apr 30, 2021 0.0170 0.0213 0.0170 0.0213 22,200 +0.00(+29.09%)
Apr 28, 2021 0.0165 0.0165 0.0165 0 -0.01(-25.00%)
Apr 27, 2021 0.0220 0.0220 0.0220 25 +0.00(+0.00%)
Apr 26, 2021 0.0220 0.0220 0.0220 0.0220 400 -0.00(-16.67%)
Apr 23, 2021 0.0272 0.0272 0.0264 0.0264 9,300 -0.00(-11.41%)
Apr 21, 2021 0.0298 0.0298 0.0298 0 +0.00(+0.00%)
Apr 19, 2021 0.0298 0.0298 0.0298 0 -0.00(-0.33%)
Apr 16, 2021 0.0299 0.0299 0.0299 0.0299 100 +0.01(+57.37%)
Apr 15, 2021 0.0302 0.0302 0.0190 0.0190 42,250 -0.01(-36.45%)
Apr 14, 2021 0.0302 0.0302 0.0220 0.0299 7,147 +0.01(+49.50%)
Apr 12, 2021 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Apr 09, 2021 0.0239 0.0290 0.0230 0.0230 6,100 -0.01(-23.33%)
Apr 08, 2021 0.0300 0.0300 0.0300 19 +0.00(+0.00%)
Apr 07, 2021 0.0300 0.0300 0.0300 0.0300 5,000 -0.00(-5.66%)
Apr 05, 2021 0.0318 0.0318 0.0318 0 +0.00(+0.00%)
Apr 01, 2021 0.0230 0.0318 0.0230 0.0318 23,500 +0.00(+16.06%)
Mar 30, 2021 0.0274 0.0274 0.0274 0 +0.00(+6.20%)
Mar 29, 2021 0.0323 0.0323 0.0230 0.0258 34,800 -0.01(-16.50%)
Mar 26, 2021 0.0270 0.0309 0.0270 0.0309 25,000 +0.00(+10.75%)
Mar 24, 2021 0.0279 0.0279 0.0279 0 -0.00(-3.46%)
Mar 23, 2021 0.0289 0.0289 0.0289 0.0289 150 +0.00(+0.00%)
Mar 22, 2021 0.0290 0.0300 0.0170 0.0289 47,700 +0.01(+22.98%)
Mar 19, 2021 0.0211 0.0309 0.0211 0.0235 96,200 -0.00(-7.84%)
Mar 17, 2021 0.0255 0.0255 0.0255 0 -0.01(-21.78%)
Mar 16, 2021 0.0297 0.0326 0.0297 0.0326 2,000 +0.00(+15.60%)
Mar 15, 2021 0.0282 0.0282 0.0282 0.0282 4,440 -0.00(-14.55%)
Mar 11, 2021 0.0330 0.0330 0.0330 0 +0.00(+15.38%)
Mar 10, 2021 0.0286 0.0286 0.0286 0.0286 750 -0.01(-15.88%)
Mar 09, 2021 0.0242 0.0340 0.0242 0.0340 12,100 +0.01(+36.00%)
Mar 08, 2021 0.0290 0.0290 0.0250 0.0250 10,789 -0.01(-17.22%)
Mar 05, 2021 0.0302 0.0328 0.0302 0.0302 40,000 +0.00(+2.03%)
Mar 04, 2021 0.0300 0.0300 0.0255 0.0296 55,050 +0.00(+16.08%)
Mar 03, 2021 0.0303 0.0303 0.0255 0.0255 28,600 -0.00(-0.39%)
Mar 02, 2021 0.0350 0.0350 0.0256 0.0256 1,943 -0.01(-26.86%)
Mar 01, 2021 0.0246 0.0350 0.0246 0.0350 125,892 +0.00(+14.75%)
Feb 26, 2021 0.0390 0.0390 0.0260 0.0305 54,100 +0.00(+8.93%)
Feb 25, 2021 0.0280 0.0280 0.0280 0.0280 100 -0.00(-6.35%)
Feb 24, 2021 0.0480 0.0480 0.0221 0.0299 70,400 -0.00(-2.92%)
Feb 23, 2021 0.0308 0.0369 0.0308 0.0308 21,000 -0.00(-12.00%)
Feb 22, 2021 0.0369 0.0369 0.0235 0.0350 182,740 +0.01(+16.67%)
Feb 19, 2021 0.0378 0.0378 0.0300 0.0300 2,600 +0.01(+30.43%)
Feb 18, 2021 0.0301 0.0370 0.0230 0.0230 81,750 +0.00(+4.07%)
Feb 16, 2021 0.0221 0.0221 0.0221 0 -0.00(-15.00%)
Feb 12, 2021 0.0260 0.0398 0.0260 0.0260 147,000 +0.00(+0.00%)
Feb 11, 2021 0.0260 0.0398 0.0260 0.0260 57,100 +0.00(+0.00%)
Feb 10, 2021 0.0290 0.0290 0.0221 0.0260 20,100 -0.01(-23.30%)
Feb 09, 2021 0.0270 0.0404 0.0221 0.0339 217,180 -0.00(-5.83%)
Feb 08, 2021 0.0275 0.0362 0.0258 0.0360 83,357 +0.01(+20.00%)
Feb 05, 2021 0.0475 0.0490 0.0270 0.0300 201,000 -0.02(-36.84%)
Feb 04, 2021 0.0256 0.0475 0.0256 0.0475 205,361 +0.02(+81.30%)
Feb 03, 2021 0.0263 0.0263 0.0200 0.0262 183,177 +0.01(+24.76%)
Feb 02, 2021 0.0257 0.0257 0.0210 0.0210 31,639 -0.01(-20.15%)
Feb 01, 2021 0.0232 0.0263 0.0225 0.0263 63,186 +0.00(+17.41%)
Jan 29, 2021 0.0210 0.0250 0.0210 0.0224 99,300 +0.00(+9.27%)
Jan 28, 2021 0.0205 0.0205 0.0205 0.0205 4,600 +0.00(+1.49%)
Jan 27, 2021 0.0185 0.0203 0.0170 0.0202 101,377 +0.00(+3.59%)
Jan 26, 2021 0.0198 0.0198 0.0102 0.0195 129,845 +0.00(+11.43%)
Jan 25, 2021 0.0235 0.0235 0.0175 0.0175 34,325 -0.00(-12.50%)
Jan 22, 2021 0.0193 0.0200 0.0193 0.0200 14,400 +0.00(+19.05%)
Jan 19, 2021 0.0168 0.0168 0.0168 0.0168 110 -0.00(-21.50%)
Jan 15, 2021 0.0214 0.0214 0.0214 0.0214 500 +0.00(+25.88%)
Jan 14, 2021 0.0170 0.0170 0.0170 0.0170 742 -0.00(-15.00%)
Jan 13, 2021 0.0182 0.0200 0.0182 0.0200 408 +0.00(+31.58%)
Jan 12, 2021 0.0170 0.0170 0.0152 0.0152 22,010 +0.00(+8.57%)
Jan 11, 2021 0.0140 0.0140 0.0140 0.0140 4,500 -0.00(-22.22%)
Jan 08, 2021 0.0180 0.0180 0.0180 0.0180 28,600 -0.00(-10.00%)
Jan 07, 2021 0.0175 0.0200 0.0175 0.0200 8,000 +0.01(+47.06%)
Jan 06, 2021 0.0136 0.0136 0.0136 0.0136 2,549 +0.00(+0.00%)
Jan 04, 2021 0.0136 0.0136 0.0136 0 -0.00(-9.33%)
Dec 31, 2020 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Dec 29, 2020 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
Dec 23, 2020 0.0199 0.0199 0.0199 0 +0.00(+15.03%)
Dec 22, 2020 0.0146 0.0173 0.0146 0.0173 1,500 -0.00(-13.50%)
Dec 21, 2020 0.0208 0.0208 0.0200 0.0200 1,319 -0.00(-3.38%)
Dec 18, 2020 0.0207 0.0207 0.0207 0.0207 500 +0.01(+32.69%)
Dec 17, 2020 0.0156 0.0156 0.0156 0.0156 10,000 -0.01(-33.62%)
Dec 15, 2020 0.0235 0.0235 0.0235 0 +0.01(+135.00%)
Dec 11, 2020 0.0100 0.0100 0.0100 0 -0.00(-18.03%)
Dec 10, 2020 0.0210 0.0220 0.0122 0.0122 243,602 -0.01(-35.45%)
Dec 08, 2020 0.0189 0.0189 0.0189 0 +0.01(+54.92%)
Dec 04, 2020 0.0122 0.0122 0.0122 0 -0.00(-1.61%)
Dec 01, 2020 0.0124 0.0124 0.0124 0 +0.00(+1.64%)
Nov 30, 2020 0.0122 0.0122 0.0122 0.0122 400 +0.00(+0.00%)
Nov 23, 2020 0.0122 0.0122 0.0122 0 -0.00(-0.81%)
Nov 20, 2020 0.0122 0.0137 0.0122 0.0123 67,100 -0.00(-23.60%)
Nov 13, 2020 0.0161 0.0161 0.0161 0 -0.00(-20.69%)
Nov 12, 2020 0.0203 0.0203 0.0203 0.0203 1,400 +0.01(+66.39%)
Nov 11, 2020 0.0122 0.0122 0.0122 0.0122 1,000 -0.00(-2.40%)
Nov 09, 2020 0.0125 0.0125 0.0125 0 +0.00(+2.46%)
Nov 06, 2020 0.0130 0.0130 0.0122 0.0122 32,700 -0.00(-6.15%)
Nov 05, 2020 0.0166 0.0166 0.0130 0.0130 3,400 +0.00(+5.69%)
Nov 02, 2020 0.0123 0.0123 0.0123 0 -0.00(-1.60%)
Oct 30, 2020 0.0125 0.0125 0.0125 0.0125 2,900 -0.01(-29.78%)
Oct 28, 2020 0.0178 0.0178 0.0178 0 +0.01(+42.40%)
Oct 27, 2020 0.0135 0.0135 0.0125 0.0125 20,000 -0.00(-7.41%)
Oct 26, 2020 0.0135 0.0135 0.0135 0.0135 4,717 +0.00(+0.00%)
Oct 23, 2020 0.0135 0.0135 0.0135 0.0135 11,000 +0.00(+0.00%)
Oct 22, 2020 0.0210 0.0210 0.0135 0.0135 3,500 -0.00(-10.00%)
Oct 20, 2020 0.0150 0.0150 0.0150 0 -0.00(-5.06%)
Oct 16, 2020 0.0158 0.0158 0.0158 0 -0.00(-9.71%)
Oct 15, 2020 0.0175 0.0175 0.0175 1 +0.00(+0.00%)
Oct 09, 2020 0.0175 0.0175 0.0175 0 -0.00(-1.13%)
Oct 07, 2020 0.0177 0.0177 0.0177 0 -0.01(-31.13%)
Oct 06, 2020 0.0257 0.0257 0.0257 0.0257 1,000 +0.01(+41.99%)
Oct 05, 2020 0.0200 0.0200 0.0181 0.0181 5,850 +0.00(+0.56%)
Oct 02, 2020 0.0121 0.0180 0.0121 0.0180 23,100 -0.00(-10.00%)
Sep 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 29, 2020 0.0200 0.0200 0.0121 0.0200 106,559 +0.01(+53.85%)
Sep 25, 2020 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Sep 24, 2020 0.0130 0.0130 0.0130 0.0130 40,010 +0.00(+0.00%)
Sep 23, 2020 0.0130 0.0130 0.0130 0.0130 1,000 -0.01(-35.00%)
Sep 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+23.46%)
Sep 18, 2020 0.0190 0.0190 0.0162 0.0162 15,000 -0.00(-18.18%)
Sep 17, 2020 0.0198 0.0198 0.0198 5 +0.00(+0.00%)
Sep 16, 2020 0.0220 0.0220 0.0198 0.0198 12,506 -0.00(-10.00%)
Sep 14, 2020 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Sep 11, 2020 0.0183 0.0200 0.0183 0.0200 17,800 +0.00(+23.46%)
Sep 10, 2020 0.0162 0.0162 0.0162 0.0162 7,000 -0.01(-29.57%)
Sep 09, 2020 0.0230 0.0230 0.0207 0.0230 38,800 +0.01(+39.39%)
Sep 08, 2020 0.0165 0.0240 0.0165 0.0165 4,550 +0.00(+0.00%)
Sep 04, 2020 0.0181 0.0240 0.0165 0.0165 56,600 -0.00(-11.29%)
Sep 02, 2020 0.0186 0.0186 0.0186 0 +0.00(+0.00%)
Sep 01, 2020 0.0250 0.0250 0.0186 0.0186 1,400 +0.00(+0.00%)
Aug 31, 2020 0.0208 0.0208 0.0186 0.0186 5,370 +0.00(+0.00%)
Aug 28, 2020 0.0190 0.0190 0.0186 0.0186 29,100 -0.00(-17.33%)
Aug 27, 2020 0.0250 0.0257 0.0196 0.0225 132,760 -0.00(-10.00%)
Aug 26, 2020 0.0166 0.0258 0.0166 0.0250 50,097 +0.00(+6.38%)
Aug 25, 2020 0.0235 0.0235 0.0235 0.0235 13,100 +0.00(+6.82%)
Aug 24, 2020 0.0280 0.0335 0.0200 0.0220 100,945 +0.00(+18.92%)
Aug 21, 2020 0.0280 0.0280 0.0160 0.0185 93,100 -0.01(-30.45%)
Aug 20, 2020 0.0290 0.0290 0.0266 0.0266 24,000 -0.00(-4.32%)
Aug 19, 2020 0.0220 0.0350 0.0220 0.0278 418,379 +0.01(+39.00%)
Aug 18, 2020 0.0740 0.0740 0.0200 0.0200 503,586 -0.03(-60.00%)
Aug 17, 2020 0.0150 0.3500 0.0150 0.0500 473,311 +0.04(+233.33%)
Aug 12, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 11, 2020 0.0150 0.0150 0.0150 0.0150 700 +0.00(+45.63%)
Aug 10, 2020 0.0103 0.0103 0.0103 0.0103 1,000 -0.00(-31.33%)
Aug 07, 2020 0.0150 0.0150 0.0150 0.0150 100 +0.00(+0.00%)
Aug 06, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+47.06%)
Aug 03, 2020 0.0102 0.0102 0.0102 0 -0.00(-24.44%)
Jul 23, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jul 21, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jul 15, 2020 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Jul 13, 2020 0.0135 0.0135 0.0135 0 -0.00(-6.90%)
Jul 10, 2020 0.0145 0.0145 0.0145 0.0145 200 -0.00(-3.33%)
Jul 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
Jul 07, 2020 0.0150 0.0150 0.0149 0.0149 17,000 -0.00(-0.67%)
Jul 06, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.