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: 1:37 PM EDT, May 24, 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 (%)
Feb 28, 2018 0.0150 0.0180 0.0145 0.0165 2,022,817 -0.00(-6.78%)
Feb 27, 2018 0.0173 0.0190 0.0150 0.0177 4,761,110 -0.00(-4.32%)
Feb 26, 2018 0.0173 0.0198 0.0173 0.0185 1,531,011 -0.00(-5.13%)
Feb 23, 2018 0.0199 0.0199 0.0185 0.0195 3,226,956 -0.00(-1.52%)
Feb 22, 2018 0.0192 0.0198 0.0183 0.0198 1,965,510 +0.00(+3.13%)
Feb 21, 2018 0.0200 0.0204 0.0185 0.0192 5,518,349 +0.00(+0.63%)
Feb 20, 2018 0.0205 0.0215 0.0183 0.0191 5,964,704 -0.00(-9.14%)
Feb 16, 2018 0.0210 0.0210 0.0210 0 +0.00(+11.70%)
Feb 15, 2018 0.0180 0.0190 0.0171 0.0188 4,350,000 +0.00(+5.03%)
Feb 14, 2018 0.0180 0.0164 0.0179 2,926,431 +0.00(+5.29%)
Feb 13, 2018 0.0163 0.0180 0.0161 0.0170 4,245,771 +0.00(+0.00%)
Feb 12, 2018 0.0175 0.0179 0.0160 0.0170 2,013,131 +0.00(+0.00%)
Feb 09, 2018 0.0180 0.0181 0.0159 0.0170 5,006,645 -0.00(-1.16%)
Feb 08, 2018 0.0165 0.0180 0.0160 0.0172 4,377,359 +0.00(+4.88%)
Feb 07, 2018 0.0160 0.0173 0.0160 0.0164 5,042,018 -0.00(-5.20%)
Feb 06, 2018 0.0199 0.0199 0.0160 0.0173 3,383,269 -0.00(-6.49%)
Feb 05, 2018 0.0187 0.0230 0.0168 0.0185 7,153,895 +0.00(+2.78%)
Feb 02, 2018 0.0195 0.0195 0.0140 0.0180 10,090,025 -0.00(-7.69%)
Feb 01, 2018 0.0229 0.0230 0.0190 0.0195 18,370,844 -0.00(-13.33%)
Jan 31, 2018 0.0235 0.0250 0.0205 0.0225 7,702,547 -0.00(-10.00%)
Jan 30, 2018 0.0290 0.0292 0.0210 0.0250 33,145,430 -0.00(-10.71%)
Jan 29, 2018 0.0188 0.0280 0.0188 0.0280 52,432,672 +0.01(+56.42%)
Jan 26, 2018 0.0173 0.0187 0.0160 0.0179 14,105,329 +0.00(+5.29%)
Jan 25, 2018 0.0148 0.0180 0.0148 0.0170 16,008,266 +0.00(+16.44%)
Jan 24, 2018 0.0140 0.0152 0.0124 0.0146 8,401,702 +0.00(+5.80%)
Jan 23, 2018 0.0115 0.0144 0.0109 0.0138 20,810,292 +0.00(+21.05%)
Jan 22, 2018 0.0120 0.0123 0.0107 0.0114 7,926,793 -0.00(-7.32%)
Jan 19, 2018 0.0114 0.0124 0.0110 0.0123 8,962,121 +0.00(+3.36%)
Jan 18, 2018 0.0123 0.0124 0.0114 0.0119 9,632,650 -0.00(-7.75%)
Jan 17, 2018 0.0129 0.0130 0.0114 0.0129 9,838,817 -0.00(-5.15%)
Jan 16, 2018 0.0147 0.0150 0.0138 0.0136 6,647,020 -0.00(-7.04%)
Jan 12, 2018 0.0146 0.0146 0.0146 0 +0.00(+0.90%)
Jan 11, 2018 0.0165 0.0165 0.0138 0.0145 8,082,801 -0.00(-12.65%)
Jan 10, 2018 0.0187 0.0187 0.0165 0.0166 5,826,653 -0.00(-7.78%)
Jan 09, 2018 0.0190 0.0190 0.0171 0.0180 5,120,427 +0.00(+0.00%)
Jan 08, 2018 0.0182 0.0198 0.0160 0.0180 7,311,513 +0.00(+10.43%)
Jan 05, 2018 0.0125 0.0168 0.0120 0.0163 12,344,068 +0.00(+18.12%)
Jan 04, 2018 0.0195 0.0202 0.0125 0.0138 21,816,812 -0.01(-31.00%)
Jan 03, 2018 0.0229 0.0230 0.0196 0.0200 10,096,815 -0.00(-9.91%)
Jan 02, 2018 0.0189 0.0229 0.0183 0.0222 12,249,473 +0.00(+8.82%)
Dec 29, 2017 0.0204 0.0204 0.0204 0 +0.00(+8.51%)
Dec 28, 2017 0.0154 0.0213 0.0142 0.0188 24,530,950 +0.00(+17.50%)
Dec 27, 2017 0.0172 0.0175 0.0150 0.0160 11,613,534 -0.00(-3.03%)
Dec 26, 2017 0.0151 0.0170 0.0132 0.0165 10,740,052 +0.00(+11.49%)
Dec 22, 2017 0.0137 0.0155 0.0125 0.0148 10,848,804 +0.00(+11.28%)
Dec 21, 2017 0.0120 0.0135 0.0112 0.0133 11,858,811 +0.00(+12.71%)
Dec 20, 2017 0.0117 0.0121 0.0108 0.0118 9,065,157 +0.00(+1.72%)
Dec 19, 2017 0.0105 0.0120 0.0100 0.0116 10,588,211 +0.00(+10.48%)
Dec 18, 2017 0.0092 0.0111 0.0092 0.0105 7,472,556 +0.00(+5.00%)
Dec 15, 2017 0.0100 0.0104 0.0087 0.0100 7,437,470 +0.00(+7.53%)
Dec 14, 2017 0.0103 0.0107 0.0088 0.0093 6,688,473 -0.00(-9.71%)
Dec 13, 2017 0.0103 0.0107 0.0087 0.0103 8,777,601 +0.00(+0.10%)
Dec 12, 2017 0.0095 0.0107 0.0092 0.0103 11,288,594 +0.00(+6.08%)
Dec 11, 2017 0.0093 0.0097 0.0085 0.0097 6,646,733 +0.00(+8.99%)
Dec 08, 2017 0.0092 0.0093 0.0083 0.0089 12,879,608 -0.00(-4.30%)
Dec 07, 2017 0.0086 0.0098 0.0085 0.0093 17,912,264 +0.00(+6.90%)
Dec 06, 2017 0.0083 0.0089 0.0075 0.0087 5,545,404 +0.00(+6.10%)
Dec 05, 2017 0.0087 0.0089 0.0075 0.0082 5,857,794 -0.00(-3.53%)
Dec 04, 2017 0.0071 0.0090 0.0065 0.0085 19,800,408 +0.00(+19.89%)
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.