Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquitech Software Corp (OP: UBQU )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 (%)
May 31, 2016 0.0231 0.0231 0.0230 0.0230 214,000 -0.00(-4.17%)
May 27, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 26, 2016 0.0240 0.0262 0.0240 0.0240 123,545 +0.00(+0.00%)
May 25, 2016 0.0230 0.0262 0.0230 0.0240 81,400 -0.00(-7.69%)
May 24, 2016 0.0261 0.0261 0.0227 0.0260 312,677 -0.00(-0.38%)
May 23, 2016 0.0240 0.0261 0.0210 0.0261 110,170 -0.00(-7.45%)
May 20, 2016 0.0220 0.0299 0.0220 0.0282 11,440 +0.00(+14.08%)
May 19, 2016 0.0248 0.0249 0.0247 0.0247 59,000 +0.00(+0.94%)
May 18, 2016 0.0200 0.0250 0.0200 0.0245 50,040 -0.00(-2.04%)
May 17, 2016 0.0254 0.0272 0.0246 0.0250 508,100 -0.00(-10.71%)
May 16, 2016 0.0270 0.0289 0.0255 0.0280 51,900 -0.00(-5.72%)
May 13, 2016 0.0269 0.0319 0.0261 0.0297 261,584 -0.00(-4.19%)
May 12, 2016 0.0290 0.0322 0.0253 0.0310 37,500 +0.00(+6.90%)
May 11, 2016 0.0287 0.0300 0.0250 0.0290 882,116 +0.00(+0.69%)
May 10, 2016 0.0268 0.0298 0.0258 0.0288 145,060 +0.00(+15.20%)
May 09, 2016 0.0221 0.0350 0.0201 0.0250 1,090,670 -0.00(-8.42%)
May 06, 2016 0.0260 0.0348 0.0260 0.0273 174,211 -0.01(-16.00%)
May 05, 2016 0.0465 0.0490 0.0325 0.0325 874,891 -0.01(-18.75%)
May 04, 2016 0.0380 0.0403 0.0354 0.0400 253,962 +0.00(+7.82%)
May 03, 2016 0.0360 0.0389 0.0360 0.0371 65,000 -0.01(-13.92%)
May 02, 2016 0.0351 0.0440 0.0351 0.0431 23,818 +0.01(+22.79%)
Apr 29, 2016 0.0444 0.0445 0.0351 0.0351 128,575 -0.00(-12.25%)
Apr 28, 2016 0.0450 0.0450 0.0400 0.0400 346,561 +0.00(+0.00%)
Apr 27, 2016 0.0420 0.0450 0.0400 0.0400 144,972 -0.00(-6.98%)
Apr 26, 2016 0.0350 0.0530 0.0345 0.0430 1,987,110 +0.01(+22.86%)
Apr 25, 2016 0.0299 0.0350 0.0299 0.0350 465,860 +0.01(+17.06%)
Apr 22, 2016 0.0250 0.0299 0.0201 0.0299 326,071 +0.01(+20.56%)
Apr 21, 2016 0.0304 0.0315 0.0217 0.0248 300,822 -0.01(-17.88%)
Apr 20, 2016 0.0330 0.0380 0.0301 0.0302 800,821 -0.00(-7.22%)
Apr 19, 2016 0.0326 0.0326 0.0326 0.0326 375 +0.00(+1.72%)
Apr 18, 2016 0.0322 0.0356 0.0302 0.0320 106,024 -0.00(-8.73%)
Apr 15, 2016 0.0350 0.0351 0.0305 0.0351 279,950 -0.00(-7.25%)
Apr 14, 2016 0.0350 0.0379 0.0340 0.0378 397,730 +0.00(+8.00%)
Apr 13, 2016 0.0350 0.0378 0.0340 0.0350 381,863 -0.00(-7.16%)
Apr 12, 2016 0.0352 0.0379 0.0340 0.0377 687,725 +0.01(+17.45%)
Apr 11, 2016 0.0325 0.0365 0.0321 0.0321 214,678 -0.00(-8.29%)
Apr 08, 2016 0.0328 0.0370 0.0320 0.0350 231,457 -0.00(-6.42%)
Apr 07, 2016 0.0350 0.0390 0.0350 0.0374 336,398 +0.00(+3.89%)
Apr 06, 2016 0.0400 0.0400 0.0340 0.0360 347,658 -0.01(-13.25%)
Apr 05, 2016 0.0425 0.0425 0.0400 0.0415 1,002,966 -0.00(-1.19%)
Apr 04, 2016 0.0470 0.0510 0.0415 0.0420 4,649,420 +0.00(+5.00%)
Apr 01, 2016 0.0450 0.0480 0.0399 0.0400 286,276 -0.00(-4.76%)
Mar 30, 2016 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
Mar 28, 2016 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 24, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2016 0.0460 0.0460 0.0375 0.0400 429,490 -0.01(-16.84%)
Mar 22, 2016 0.0411 0.0481 0.0405 0.0481 71,545 -0.00(-0.62%)
Mar 21, 2016 0.0421 0.0484 0.0405 0.0484 90,646 +0.00(+5.45%)
Mar 18, 2016 0.0401 0.0459 0.0400 0.0459 112,610 +0.00(+6.50%)
Mar 17, 2016 0.0468 0.0468 0.0392 0.0431 39,734 -0.00(-4.22%)
Mar 16, 2016 0.0430 0.0451 0.0430 0.0450 28,101 +0.00(+4.65%)
Mar 15, 2016 0.0466 0.0482 0.0421 0.0430 125,308 -0.00(-4.66%)
Mar 14, 2016 0.0430 0.0485 0.0430 0.0451 84,200 -0.00(-6.04%)
Mar 11, 2016 0.0430 0.0490 0.0430 0.0480 153,760 -0.00(-0.85%)
Mar 10, 2016 0.0463 0.0490 0.0430 0.0484 71,000 +0.00(+5.24%)
Mar 09, 2016 0.0492 0.0500 0.0460 0.0460 107,030 -0.00(-6.12%)
Mar 08, 2016 0.0500 0.0500 0.0480 0.0490 101,500 -0.00(-1.80%)
Mar 07, 2016 0.0519 0.0519 0.0490 0.0499 97,500 -0.00(-0.20%)
Mar 04, 2016 0.0519 0.0519 0.0490 0.0500 142,700 -0.00(-3.85%)
Mar 03, 2016 0.0500 0.0525 0.0480 0.0520 295,100 +0.00(+4.00%)
Mar 02, 2016 0.0475 0.0520 0.0470 0.0500 231,800 +0.01(+14.94%)
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.