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: 1:47 PM EDT, May 23, 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, 2017 0.0211 0.0215 0.0200 0.0200 2,176,206 -0.00(-5.21%)
May 30, 2017 0.0210 0.0215 0.0204 0.0211 3,932,019 +0.00(+1.93%)
May 26, 2017 0.0200 0.0215 0.0200 0.0207 4,999,428 -0.00(-0.48%)
May 25, 2017 0.0212 0.0229 0.0200 0.0208 7,170,898 -0.00(-7.14%)
May 24, 2017 0.0239 0.0244 0.0200 0.0224 8,215,217 -0.00(-8.20%)
May 23, 2017 0.0255 0.0260 0.0237 0.0244 2,592,011 -0.00(-2.40%)
May 22, 2017 0.0250 0.0259 0.0242 0.0250 1,447,158 -0.00(-3.85%)
May 19, 2017 0.0255 0.0260 0.0241 0.0260 3,033,434 +0.00(+0.00%)
May 18, 2017 0.0260 0.0260 0.0231 0.0260 1,784,997 +0.00(+1.44%)
May 17, 2017 0.0254 0.0279 0.0240 0.0256 3,322,884 -0.00(-1.04%)
May 16, 2017 0.0260 0.0260 0.0247 0.0259 1,678,725 +0.00(+1.57%)
May 15, 2017 0.0244 0.0263 0.0240 0.0255 1,927,314 +0.00(+2.82%)
May 12, 2017 0.0263 0.0263 0.0241 0.0248 1,989,577 -0.00(-4.62%)
May 11, 2017 0.0261 0.0271 0.0240 0.0260 2,692,952 -0.00(-3.70%)
May 10, 2017 0.0254 0.0275 0.0250 0.0270 3,058,230 +0.00(+5.06%)
May 09, 2017 0.0279 0.0289 0.0250 0.0257 6,776,343 -0.00(-10.76%)
May 08, 2017 0.0290 0.0300 0.0270 0.0288 9,346,279 -0.00(-0.69%)
May 05, 2017 0.0287 0.0309 0.0284 0.0290 5,109,976 -0.00(-3.33%)
May 04, 2017 0.0330 0.0330 0.0280 0.0300 9,589,986 -0.00(-9.09%)
May 03, 2017 0.0335 0.0339 0.0300 0.0330 4,554,286 -0.00(-2.65%)
May 02, 2017 0.0309 0.0345 0.0295 0.0339 11,078,254 +0.00(+8.31%)
May 01, 2017 0.0285 0.0320 0.0275 0.0313 12,936,030 +0.00(+12.59%)
Apr 28, 2017 0.0285 0.0295 0.0275 0.0278 6,245,909 -0.00(-2.11%)
Apr 27, 2017 0.0270 0.0285 0.0264 0.0284 5,536,779 +0.00(+5.19%)
Apr 26, 2017 0.0270 0.0280 0.0247 0.0270 5,582,663 -0.00(-1.10%)
Apr 25, 2017 0.0280 0.0285 0.0260 0.0273 4,617,734 -0.00(-1.44%)
Apr 24, 2017 0.0267 0.0285 0.0260 0.0277 8,823,819 +0.00(+2.97%)
Apr 21, 2017 0.0285 0.0285 0.0261 0.0269 4,589,094 -0.00(-3.24%)
Apr 20, 2017 0.0280 0.0280 0.0252 0.0278 4,264,360 +0.00(+3.35%)
Apr 19, 2017 0.0278 0.0285 0.0252 0.0269 6,922,463 -0.00(-3.93%)
Apr 18, 2017 0.0318 0.0325 0.0260 0.0280 11,501,298 -0.00(-11.11%)
Apr 17, 2017 0.0289 0.0335 0.0272 0.0315 19,037,266 +0.00(+15.38%)
Apr 13, 2017 0.0295 0.0300 0.0260 0.0273 5,041,909 -0.00(-8.08%)
Apr 12, 2017 0.0300 0.0310 0.0242 0.0297 8,574,165 -0.00(-2.62%)
Apr 11, 2017 0.0300 0.0340 0.0280 0.0305 12,034,908 +0.00(+7.02%)
Apr 10, 2017 0.0248 0.0300 0.0245 0.0285 18,505,794 +0.00(+18.75%)
Apr 07, 2017 0.0227 0.0250 0.0211 0.0240 5,521,875 +0.00(+6.67%)
Apr 06, 2017 0.0220 0.0240 0.0220 0.0225 6,426,243 +0.00(+2.27%)
Apr 05, 2017 0.0217 0.0225 0.0200 0.0220 4,514,627 -0.00(-1.79%)
Apr 04, 2017 0.0200 0.0224 0.0190 0.0224 10,467,765 +0.00(+12.00%)
Apr 03, 2017 0.0200 0.0218 0.0181 0.0200 4,123,487 +0.00(+1.52%)
Mar 31, 2017 0.0190 0.0199 0.0180 0.0197 3,438,070 +0.00(+3.68%)
Mar 30, 2017 0.0180 0.0199 0.0180 0.0190 3,932,776 +0.00(+5.56%)
Mar 29, 2017 0.0200 0.0200 0.0177 0.0180 1,753,323 -0.00(-9.09%)
Mar 28, 2017 0.0199 0.0200 0.0180 0.0198 2,650,955 -0.00(-0.50%)
Mar 27, 2017 0.0229 0.0230 0.0175 0.0199 3,968,697 -0.00(-2.45%)
Mar 24, 2017 0.0220 0.0230 0.0200 0.0204 6,146,083 -0.00(-6.42%)
Mar 23, 2017 0.0200 0.0235 0.0198 0.0218 17,803,362 +0.00(+14.74%)
Mar 22, 2017 0.0195 0.0220 0.0180 0.0190 6,567,298 +0.00(+3.83%)
Mar 21, 2017 0.0176 0.0185 0.0170 0.0183 1,044,406 +0.00(+7.02%)
Mar 20, 2017 0.0190 0.0190 0.0168 0.0171 4,989,625 -0.00(-10.00%)
Mar 17, 2017 0.0186 0.0190 0.0172 0.0190 1,043,893 +0.00(+0.53%)
Mar 16, 2017 0.0172 0.0195 0.0172 0.0189 3,900,197 -0.00(-0.53%)
Mar 15, 2017 0.0200 0.0200 0.0179 0.0190 3,577,193 -0.00(-2.81%)
Mar 14, 2017 0.0219 0.0219 0.0180 0.0196 2,864,217 -0.00(-6.90%)
Mar 13, 2017 0.0220 0.0230 0.0200 0.0210 2,702,542 -0.00(-4.55%)
Mar 10, 2017 0.0240 0.0240 0.0201 0.0220 3,228,572 -0.00(-8.33%)
Mar 09, 2017 0.0255 0.0280 0.0220 0.0240 5,292,525 +0.00(+4.35%)
Mar 08, 2017 0.0257 0.0265 0.0210 0.0230 4,920,617 -0.00(-2.95%)
Mar 07, 2017 0.0204 0.0250 0.0203 0.0237 10,840,262 +0.00(+19.10%)
Mar 06, 2017 0.0198 0.0206 0.0185 0.0199 3,078,287 +0.00(+0.51%)
Mar 03, 2017 0.0198 0.0210 0.0182 0.0198 1,720,572 +0.00(+1.54%)
Mar 02, 2017 0.0210 0.0210 0.0180 0.0195 3,276,140 -0.00(-0.51%)
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.