USCMFUSCMF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $0.23 | $0.24 | $0.23 | $0.24 | 47,000 |
| 1/9/2026 | $0.21 | $0.25 | $0.19 | $0.25 | 179,674 |
| 1/8/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 76,560 |
| 1/7/2026 | $0.20 | $0.21 | $0.19 | $0.21 | 80,987 |
| 1/6/2026 | $0.21 | $0.21 | $0.19 | $0.21 | 139,905 |
| 1/5/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 192,963 |
| 1/2/2026 | $0.20 | $0.21 | $0.18 | $0.21 | 151,323 |
| 12/31/2025 | $0.17 | $0.20 | $0.17 | $0.19 | 344,012 |
| 12/30/2025 | $0.21 | $0.21 | $0.17 | $0.17 | 198,090 |
| 12/29/2025 | $0.23 | $0.23 | $0.18 | $0.20 | 234,164 |
| 12/26/2025 | $0.22 | $0.23 | $0.22 | $0.22 | 93,312 |
| 12/24/2025 | $0.20 | $0.21 | $0.20 | $0.21 | 7,685 |
| 12/23/2025 | $0.21 | $0.23 | $0.20 | $0.21 | 82,931 |
| 12/22/2025 | $0.20 | $0.23 | $0.18 | $0.21 | 296,085 |
| 12/19/2025 | $0.20 | $0.21 | $0.18 | $0.21 | 285,331 |
| 12/18/2025 | $0.20 | $0.20 | $0.20 | $0.20 | 21,350 |
| 12/17/2025 | $0.20 | $0.21 | $0.19 | $0.19 | 301,409 |
| 12/16/2025 | $0.20 | $0.22 | $0.19 | $0.20 | 208,202 |
| 12/15/2025 | $0.21 | $0.22 | $0.20 | $0.20 | 177,398 |
| 12/12/2025 | $0.21 | $0.22 | $0.21 | $0.22 | 120,140 |
| 12/11/2025 | $0.22 | $0.23 | $0.21 | $0.22 | 100,649 |
| 12/10/2025 | $0.21 | $0.24 | $0.21 | $0.22 | 105,320 |
| 12/9/2025 | $0.25 | $0.25 | $0.22 | $0.23 | 93,465 |
| 12/8/2025 | $0.23 | $0.25 | $0.22 | $0.23 | 44,888 |
| 12/5/2025 | $0.23 | $0.25 | $0.22 | $0.23 | 132,256 |
| 12/4/2025 | $0.22 | $0.23 | $0.20 | $0.23 | 252,009 |
| 12/3/2025 | $0.23 | $0.24 | $0.22 | $0.23 | 207,047 |
| 12/2/2025 | $0.21 | $0.24 | $0.20 | $0.23 | 158,851 |
| 12/1/2025 | $0.23 | $0.24 | $0.20 | $0.22 | 254,984 |
| 11/28/2025 | $0.22 | $0.25 | $0.22 | $0.24 | 266,701 |
| 11/26/2025 | $0.26 | $0.27 | $0.24 | $0.24 | 126,901 |
| 11/25/2025 | $0.27 | $0.27 | $0.24 | $0.25 | 93,759 |
| 11/24/2025 | $0.22 | $0.27 | $0.22 | $0.27 | 139,734 |
| 11/21/2025 | $0.23 | $0.26 | $0.22 | $0.24 | 91,251 |
| 11/20/2025 | $0.29 | $0.29 | $0.24 | $0.24 | 111,570 |
| 11/19/2025 | $0.23 | $0.25 | $0.23 | $0.25 | 124,672 |
| 11/18/2025 | $0.32 | $0.32 | $0.20 | $0.22 | 296,545 |
| 11/17/2025 | $0.26 | $0.30 | $0.26 | $0.27 | 216,647 |
| 11/14/2025 | $0.26 | $0.26 | $0.24 | $0.26 | 63,093 |
| 11/13/2025 | $0.26 | $0.30 | $0.26 | $0.27 | 112,655 |
| 11/12/2025 | $0.27 | $0.28 | $0.27 | $0.27 | 68,233 |
| 11/11/2025 | $0.27 | $0.28 | $0.27 | $0.27 | 51,119 |
| 11/10/2025 | $0.28 | $0.29 | $0.25 | $0.28 | 174,354 |
| 11/7/2025 | $0.25 | $0.28 | $0.24 | $0.25 | 102,241 |
| 11/6/2025 | $0.25 | $0.28 | $0.25 | $0.25 | 278,411 |
| 11/5/2025 | $0.28 | $0.29 | $0.25 | $0.27 | 169,103 |
| 11/4/2025 | $0.30 | $0.30 | $0.26 | $0.26 | 199,008 |
| 11/3/2025 | $0.30 | $0.30 | $0.26 | $0.27 | 167,689 |
| 10/31/2025 | $0.30 | $0.37 | $0.27 | $0.27 | 279,259 |
| 10/30/2025 | $0.36 | $0.36 | $0.27 | $0.29 | 412,062 |
| 10/29/2025 | $0.28 | $0.29 | $0.26 | $0.27 | 294,691 |
| 10/28/2025 | $0.31 | $0.35 | $0.27 | $0.28 | 545,647 |
| 10/27/2025 | $0.31 | $0.35 | $0.29 | $0.30 | 481,875 |
| 10/24/2025 | $0.32 | $0.35 | $0.28 | $0.29 | 202,632 |
| 10/23/2025 | $0.28 | $0.32 | $0.27 | $0.30 | 329,655 |
| 10/22/2025 | $0.28 | $0.28 | $0.23 | $0.26 | 342,367 |
| 10/21/2025 | $0.28 | $0.30 | $0.26 | $0.27 | 247,075 |
| 10/20/2025 | $0.28 | $0.28 | $0.22 | $0.27 | 939,186 |
| 10/17/2025 | $0.34 | $0.34 | $0.25 | $0.26 | 486,849 |
| 10/16/2025 | $0.29 | $0.34 | $0.28 | $0.28 | 690,972 |
| 10/15/2025 | $0.47 | $0.47 | $0.28 | $0.29 | 1.58M |
| 10/14/2025 | $0.45 | $0.50 | $0.36 | $0.41 | 1.90M |