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

Unit Corp (NY: UNT )

N/A UNCHANGED
Last Price Updated: 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 22, 2020 0.2358 0.2358 0.2358 0 -0.02(-6.06%)
May 21, 2020 0.2700 0.2700 0.2452 0.2510 1,714,197 -0.01(-5.28%)
May 20, 2020 0.2600 0.2650 0.2416 0.2650 1,063,647 +0.01(+1.92%)
May 19, 2020 0.2790 0.2795 0.2425 0.2600 1,512,373 -0.01(-3.70%)
May 18, 2020 0.2500 0.2800 0.2400 0.2700 2,481,104 +0.03(+13.16%)
May 15, 2020 0.2400 0.2500 0.2300 0.2386 1,829,600 -0.01(-2.09%)
May 14, 2020 0.2398 0.2500 0.2164 0.2437 1,983,000 +0.00(+1.54%)
May 13, 2020 0.2600 0.2650 0.2350 0.2400 2,056,797 -0.02(-8.71%)
May 12, 2020 0.2800 0.2898 0.2600 0.2629 1,847,772 -0.01(-5.12%)
May 11, 2020 0.2700 0.2945 0.2705 0.2771 1,902,306 +0.01(+2.63%)
May 08, 2020 0.2800 0.2800 0.2600 0.2700 2,618,300 -0.01(-3.12%)
May 07, 2020 0.2691 0.3100 0.2626 0.2787 2,003,495 +0.03(+10.68%)
May 06, 2020 0.2900 0.2995 0.2510 0.2518 1,850,426 -0.03(-11.09%)
May 05, 2020 0.2978 0.3200 0.2821 0.2832 2,350,890 -0.02(-5.22%)
May 04, 2020 0.3000 0.3100 0.2805 0.2988 1,649,029 -0.01(-2.00%)
May 01, 2020 0.3300 0.3333 0.3000 0.3049 1,934,500 -0.03(-9.79%)
Apr 30, 2020 0.3300 0.3600 0.3120 0.3380 4,174,062 +0.02(+5.66%)
Apr 29, 2020 0.3180 0.3270 0.2900 0.3199 5,384,496 +0.05(+16.54%)
Apr 28, 2020 0.2800 0.2885 0.2582 0.2745 2,396,506 +0.00(+1.67%)
Apr 27, 2020 0.2500 0.2747 0.2366 0.2700 3,413,784 -0.01(-3.36%)
Apr 24, 2020 0.3200 0.3400 0.2501 0.2794 10,149,300 +0.00(+0.50%)
Apr 23, 2020 0.2000 0.3000 0.1900 0.2780 17,466,160 +0.11(+63.53%)
Apr 22, 2020 0.1400 0.1800 0.1400 0.1700 9,119,557 -0.02(-8.41%)
Apr 21, 2020 0.2300 0.2368 0.1818 0.1856 4,884,092 -0.04(-16.43%)
Apr 20, 2020 0.2250 0.2490 0.2200 0.2221 4,150,978 -0.02(-10.08%)
Apr 17, 2020 0.2500 0.2980 0.2357 0.2470 4,179,400 +0.01(+3.13%)
Apr 16, 2020 0.2400 0.2650 0.2350 0.2395 1,327,517 -0.01(-4.28%)
Apr 15, 2020 0.2755 0.2755 0.2381 0.2502 1,274,591 -0.03(-11.18%)
Apr 14, 2020 0.3255 0.3255 0.2350 0.2817 2,625,426 -0.03(-8.18%)
Apr 13, 2020 0.3000 0.3800 0.2850 0.3068 3,380,343 +0.01(+4.96%)
Apr 09, 2020 0.2400 0.2980 0.2342 0.2923 3,667,800 +0.05(+18.87%)
Apr 08, 2020 0.2499 0.2499 0.2200 0.2459 1,302,059 +0.01(+2.25%)
Apr 07, 2020 0.2450 0.2550 0.2215 0.2405 1,262,697 +0.01(+3.89%)
Apr 06, 2020 0.2363 0.2460 0.2289 0.2315 1,132,537 -0.02(-8.13%)
Apr 03, 2020 0.2500 0.2600 0.2202 0.2520 2,954,300 +0.01(+5.00%)
Apr 02, 2020 0.2500 0.2600 0.2200 0.2400 2,304,404 +0.00(+1.91%)
Apr 01, 2020 0.2730 0.2748 0.2305 0.2355 825,087 -0.02(-9.42%)
Mar 31, 2020 0.2500 0.2600 0.2250 0.2600 1,496,766 +0.02(+8.38%)
Mar 30, 2020 0.2201 0.2696 0.2200 0.2399 1,511,990 -0.03(-11.96%)
Mar 27, 2020 0.2955 0.3150 0.2210 0.2725 1,581,300 -0.05(-16.08%)
Mar 26, 2020 0.3239 0.3499 0.2900 0.3247 1,283,773 +0.01(+4.74%)
Mar 25, 2020 0.3300 0.3400 0.2800 0.3100 1,442,145 +0.00(+0.00%)
Mar 24, 2020 0.3300 0.3500 0.2800 0.3100 1,409,919 -0.02(-5.34%)
Mar 23, 2020 0.2900 0.3300 0.2800 0.3275 1,172,298 -0.06(-15.68%)
Mar 20, 2020 0.2370 0.4600 0.2300 0.3884 5,539,300 +0.15(+63.88%)
Mar 19, 2020 0.1816 0.2500 0.1790 0.2370 1,430,456 +0.05(+24.61%)
Mar 18, 2020 0.2200 0.2200 0.1830 0.1902 1,202,076 -0.03(-13.94%)
Mar 17, 2020 0.2500 0.2600 0.2200 0.2210 1,939,071 -0.03(-11.60%)
Mar 16, 2020 0.2200 0.2700 0.2200 0.2500 832,937 -0.03(-10.71%)
Mar 13, 2020 0.2390 0.2800 0.2238 0.2800 1,735,500 +0.04(+17.15%)
Mar 12, 2020 0.1785 0.2390 0.1547 0.2390 1,974,482 +0.01(+5.29%)
Mar 11, 2020 0.2557 0.2750 0.2120 0.2270 1,781,291 -0.02(-9.20%)
Mar 10, 2020 0.2800 0.2987 0.2303 0.2500 1,792,475 -0.01(-3.85%)
Mar 09, 2020 0.2500 0.3152 0.2021 0.2600 2,607,155 -0.05(-16.13%)
Mar 06, 2020 0.3683 0.3979 0.3000 0.3100 3,920,600 -0.07(-17.79%)
Mar 05, 2020 0.3827 0.4200 0.3660 0.3771 2,615,941 -0.00(-0.76%)
Mar 04, 2020 0.3600 0.3900 0.3500 0.3800 1,770,470 +0.02(+4.71%)
Mar 03, 2020 0.3780 0.3947 0.3520 0.3629 1,809,162 +0.00(+0.81%)
Mar 02, 2020 0.3684 0.3900 0.3322 0.3600 2,208,464 +0.01(+2.80%)
Feb 28, 2020 0.3182 0.3700 0.3100 0.3502 2,777,500 +0.02(+5.45%)
Feb 27, 2020 0.3801 0.3950 0.3300 0.3321 3,939,479 -0.07(-16.98%)
Feb 26, 2020 0.3900 0.4600 0.3700 0.4000 4,272,912 +0.01(+2.56%)
Feb 25, 2020 0.4300 0.4300 0.3900 0.3900 2,567,356 -0.02(-4.44%)
Feb 24, 2020 0.4500 0.4620 0.3875 0.4081 4,240,350 -0.06(-13.04%)
Feb 21, 2020 0.3500 0.4750 0.3500 0.4693 12,584,301 +0.13(+38.03%)
Feb 20, 2020 0.3400 0.4200 0.3400 0.3400 7,873,563 +0.01(+3.03%)
Feb 19, 2020 0.3600 0.3800 0.3200 0.3300 2,487,151 -0.02(-5.71%)
Feb 18, 2020 0.3600 0.3756 0.3321 0.3500 3,961,794 +0.02(+4.54%)
Feb 14, 2020 0.3100 0.3380 0.3050 0.3348 1,813,200 +0.02(+8.00%)
Feb 13, 2020 0.3090 0.3290 0.3000 0.3100 1,200,588 -0.01(-3.13%)
Feb 12, 2020 0.3250 0.3299 0.3000 0.3200 1,480,235 +0.01(+3.23%)
Feb 11, 2020 0.3046 0.3450 0.3017 0.3100 2,061,050 +0.01(+2.79%)
Feb 10, 2020 0.3170 0.3199 0.2901 0.3016 1,944,112 -0.01(-4.07%)
Feb 07, 2020 0.3226 0.3249 0.3021 0.3144 1,547,100 -0.01(-3.85%)
Feb 06, 2020 0.3401 0.3449 0.3100 0.3270 3,582,115 -0.01(-2.77%)
Feb 05, 2020 0.3650 0.3900 0.3332 0.3363 4,440,255 -0.02(-5.96%)
Feb 04, 2020 0.3730 0.4000 0.3450 0.3576 1,525,667 -0.01(-3.06%)
Feb 03, 2020 0.4000 0.4200 0.3310 0.3689 2,037,163 -0.03(-7.73%)
Jan 31, 2020 0.4100 0.4100 0.3901 0.3998 668,100 -0.01(-2.49%)
Jan 30, 2020 0.4000 0.4200 0.3800 0.4100 865,087 +0.01(+3.67%)
Jan 29, 2020 0.4400 0.4423 0.3868 0.3955 2,064,057 -0.03(-7.64%)
Jan 28, 2020 0.4180 0.4405 0.4001 0.4282 1,600,007 +0.00(+0.56%)
Jan 27, 2020 0.4470 0.4500 0.4110 0.4258 1,311,741 -0.01(-2.00%)
Jan 24, 2020 0.4800 0.4848 0.4250 0.4345 2,814,800 -0.05(-9.48%)
Jan 23, 2020 0.5500 0.5500 0.4700 0.4800 2,604,050 -0.05(-9.43%)
Jan 22, 2020 0.4600 0.5900 0.4500 0.5300 9,651,720 +0.06(+13.93%)
Jan 21, 2020 0.4827 0.4827 0.4502 0.4652 1,285,380 -0.02(-3.82%)
Jan 17, 2020 0.5074 0.5180 0.4700 0.4837 1,437,400 -0.02(-3.26%)
Jan 16, 2020 0.4900 0.5500 0.4900 0.5000 1,818,157 +0.00(+0.81%)
Jan 15, 2020 0.4882 0.5150 0.4553 0.4960 1,898,874 +0.02(+3.90%)
Jan 14, 2020 0.4500 0.4899 0.4400 0.4774 2,546,261 +0.03(+6.09%)
Jan 13, 2020 0.5200 0.5200 0.4400 0.4500 4,029,979 -0.06(-11.76%)
Jan 10, 2020 0.5520 0.5679 0.5100 0.5100 4,033,500 -0.06(-10.56%)
Jan 09, 2020 0.5638 0.6086 0.5275 0.5702 2,925,236 +0.00(+0.04%)
Jan 08, 2020 0.6200 0.6400 0.5700 0.5700 2,985,843 -0.08(-12.31%)
Jan 07, 2020 0.6300 0.6700 0.5600 0.6500 5,602,632 +0.06(+10.17%)
Jan 06, 2020 0.5600 0.6000 0.5200 0.5900 5,502,009 +0.04(+6.86%)
Jan 03, 2020 0.6403 0.6448 0.5110 0.5521 3,561,000 -0.03(-4.81%)
Jan 02, 2020 0.7100 0.7500 0.5700 0.5800 2,469,784 -0.12(-16.62%)
Dec 31, 2019 0.7100 0.7699 0.6956 0.6956 1,775,000 -0.02(-2.56%)
Dec 30, 2019 0.7200 0.7680 0.7002 0.7139 1,141,799 -0.01(-1.82%)
Dec 27, 2019 0.8400 0.8400 0.7202 0.7271 1,175,300 -0.08(-9.64%)
Dec 26, 2019 0.7800 0.8582 0.7651 0.8047 1,097,504 +0.04(+5.19%)
Dec 24, 2019 0.7400 0.8099 0.7400 0.7650 546,900 +0.02(+2.03%)
Dec 23, 2019 0.6417 0.8114 0.6310 0.7498 1,808,467 +0.11(+16.37%)
Dec 20, 2019 0.6379 0.6999 0.6290 0.6443 9,819,900 +0.01(+1.54%)
Dec 19, 2019 0.6800 0.6850 0.6300 0.6345 1,748,540 -0.07(-9.36%)
Dec 18, 2019 0.7000 0.7500 0.6300 0.7000 1,918,469 +0.00(+0.17%)
Dec 17, 2019 0.7400 0.7554 0.6988 0.6988 1,322,737 -0.05(-6.85%)
Dec 16, 2019 0.8001 0.8001 0.6501 0.7502 1,819,716 -0.08(-10.07%)
Dec 13, 2019 0.8700 0.9354 0.8102 0.8342 497,000 -0.07(-7.79%)
Dec 12, 2019 0.9300 0.9900 0.8911 0.9047 726,897 -0.01(-1.47%)
Dec 11, 2019 0.9200 0.9498 0.8732 0.9182 709,968 -0.00(-0.20%)
Dec 10, 2019 0.9400 0.9400 0.8500 0.9200 812,256 +0.01(+0.95%)
Dec 09, 2019 0.9736 1.000 0.9001 0.9113 452,026 -0.06(-6.53%)
Dec 06, 2019 0.8900 1.000 0.8301 0.9750 943,900 +0.11(+13.06%)
Dec 05, 2019 0.9075 0.9094 0.8056 0.8624 714,971 -0.01(-0.88%)
Dec 04, 2019 0.9400 0.9400 0.8617 0.8701 927,191 +0.01(+0.68%)
Dec 03, 2019 0.9200 0.9200 0.8600 0.8642 786,692 -0.06(-6.84%)
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.