Usspi Media Stock Price History, USPI Historical Prices

Add to My Stocks
$0.23 $0 (0%) USPI stock closing price Jan 01, 2016 (Closing)

Usspi Media stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Usspi Media P/E ratio data for the stock. The Usspi Media stock price history chart shows that the stock price reached a high of $0.7 on Jan 22, 2013, and a low of $0.06 on Mar 24, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-01-01 0 0 0 0.23 0 - -
2015-12-31 0.23 0.23 0.23 0.23 2,590 - -
2015-12-30 0 0 0 0.22 0 - -
2015-12-29 0 0 0 0.22 0 - -
2015-12-28 0 0 0 0.22 0 - -
2015-12-25 0 0 0 0.22 0 - -
2015-12-24 0 0 0 0.22 0 - -
2015-12-23 0 0 0 0.22 0 - -
2015-12-22 0 0 0 0.22 0 - -
2015-12-21 0 0 0 0.22 0 - -
2015-12-18 0.22 0.22 0.22 0.22 2,200 - -
2015-12-17 0 0 0 0.25 0 - -
2015-12-16 0 0 0 0.25 0 - -
2015-12-15 0 0 0 0.25 0 - -
2015-12-14 0 0 0 0.25 0 - -
2015-12-11 0 0 0 0.25 0 - -
2015-12-10 0 0 0 0.25 0 - -
2015-12-09 0 0 0 0.25 0 - -
2015-12-08 0 0 0 0.25 0 - -
2015-12-07 0.24 0.25 0.24 0.25 4,500 - -
2015-12-04 0.21 0.31 0.21 0.23 47,647 - -
2015-12-03 0 0 0 0.12 0 - -
2015-12-02 0 0 0 0.12 0 - -
2015-12-01 0 0 0 0.12 0 - -
2015-11-30 0 0 0 0.12 0 - -
2015-11-27 0 0 0 0.12 0 - -
2015-11-26 0 0 0 0.12 0 - -
2015-11-25 0 0 0 0.12 0 - -
2015-11-24 0 0 0 0.12 0 - -
2015-11-23 0 0 0 0.12 0 - -
2015-11-20 0 0 0 0.12 0 - -
2015-11-19 0 0 0 0.12 0 - -
2015-11-18 0 0 0 0.12 0 - -
2015-11-17 0.15 0.15 0.12 0.12 5,100 - -
2015-11-16 0 0 0 0.12 0 - -
2015-11-13 0.12 0.12 0.12 0.12 10,000 - -
2015-11-12 0 0 0 0.11 0 - -
2015-11-11 0 0 0 0.11 0 - -
2015-11-10 0 0 0 0.11 0 - -
2015-11-09 0 0 0 0.11 0 - -
2015-11-06 0 0 0 0.11 0 - -
2015-11-05 0.11 0.11 0.11 0.11 13,266 - -
2015-11-04 0 0 0 0.15 0 - -
2015-11-03 0 0 0 0.15 0 - -
2015-11-02 0 0 0 0.15 0 - -
2015-10-30 0 0 0 0.15 0 - -
2015-10-29 0 0 0 0.15 0 - -
2015-10-28 0 0 0 0.15 0 - -
2015-10-27 0 0 0 0.15 0 - -
2015-10-26 0 0 0 0.15 0 - -
2015-10-23 0 0 0 0.15 0 - -
2015-10-22 0 0 0 0.15 0 - -
2015-10-21 0 0 0 0.15 0 - -
2015-10-20 0 0 0 0.15 0 - -
2015-10-19 0 0 0 0.15 0 - -
2015-10-16 0 0 0 0.15 0 - -
2015-10-15 0 0 0 0.15 0 - -
2015-10-14 0.15 0.15 0.15 0.15 13,266 - -
2015-10-13 0 0 0 0.09 0 - -
2015-10-12 0 0 0 0.09 0 - -
2015-10-09 0 0 0 0.09 0 - -
2015-10-08 0 0 0 0.09 0 - -
2015-10-07 0 0 0 0.09 0 - -
2015-10-06 0 0 0 0.09 0 - -
2015-10-05 0 0 0 0.09 0 - -
2015-10-02 0 0 0 0.09 0 - -
2015-10-01 0 0 0 0.09 0 - -
2015-09-30 0 0 0 0.09 0 - -
2015-09-29 0 0 0 0.09 0 - -
2015-09-28 0 0 0 0.09 0 - -
2015-09-25 0.1 0.1 0.09 0.09 27,181 - -
2015-09-24 0 0 0 0.09 0 - -
2015-09-23 0 0 0 0.09 0 - -
2015-09-22 0 0 0 0.09 0 - -
2015-09-21 0 0 0 0.09 0 - -
2015-09-18 0 0 0 0.09 0 - -
2015-09-17 0.13 0.13 0.09 0.09 57,690 - -
2015-09-16 0 0 0 0.13 0 - -
2015-09-15 0 0 0 0.13 0 - -
2015-09-14 0 0 0 0.13 0 - -
2015-09-11 0 0 0 0.13 0 - -
2015-09-10 0 0 0 0.13 0 - -
2015-09-09 0 0 0 0.13 0 - -
2015-09-08 0 0 0 0.13 0 - -
2015-09-07 0 0 0 0.13 0 - -
2015-09-04 0 0 0 0.13 0 - -
2015-09-03 0 0 0 0.13 0 - -
2015-09-02 0 0 0 0.13 0 - -
2015-09-01 0 0 0 0.13 0 - -
Get more Data

Usspi Media Stock History Chart

View USPI PE ratio, PS ratio stocks charts and compare with peers.
USPI Chart
Note: Compare Usspi Media stock price history with the index and industry peers.

Usspi Media Stock Price History: Past 5 years

Max Stock Price0.7Jan 22,2013
Min Stock Price0.06Mar 24,2015
Avg Stock Price0.32

USPI Industry Peers

Company Price Change (%)
Itzyourmall (IZML)0.080 (0%)
Vaporbrands (VAPR)0.040 (0%)
As Seen On Tv (ASTV)0.040 (0%)
Simon Worldwide (SWWI)0.010 (0%)
As Seen On Tv (ASTV)0.040 (0%)
Autoweb Inc (AUTO)7.570.05 (0.66%)
Millenium Prime (MLMN)00 (0%)

Usspi Media share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Usspi Media stock analysis. The price and volume changes on a daily basis is provided in the Usspi Media stock price history. A large fluctuation in price and volume indicates a highly volatile stock. USPI stock saw an opening price of $0, and a closing price of $0.23 on Jan 01, 2016. Looking at Usspi Media stock history data, the P/S ratio was at a low of - on Dec 31, 2015.