Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2014 0.1000 0.1000 0.0801 0.0997 0 -0.00(-0.30%)
Jan 30, 2014 0.0900 0.1000 0.0800 0.1000 113,540 +0.00(+0.10%)
Jan 29, 2014 0.0951 0.1099 0.0950 0.0999 24,410 -0.01(-9.18%)
Jan 28, 2014 0.1150 0.1150 0.0829 0.1100 63,046 -0.01(-4.51%)
Jan 27, 2014 0.1038 0.1197 0.0800 0.1152 166,626 -0.00(-3.84%)
Jan 24, 2014 0.1056 0.1275 0.1038 0.1198 0 -0.01(-9.58%)
Jan 23, 2014 0.1300 0.1499 0.1056 0.1325 293,716 +0.00(+0.30%)
Jan 22, 2014 0.1251 0.1500 0.1200 0.1321 84,113 -0.03(-17.44%)
Jan 21, 2014 0.1600 0.1675 0.1200 0.1600 196,427 +0.00(+0.00%)
Jan 17, 2014 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jan 16, 2014 0.1510 0.1900 0.1510 0.1800 30,455 -0.02(-9.09%)
Jan 15, 2014 0.2000 0.2000 0.1503 0.1980 49,560 -0.00(-1.00%)
Jan 14, 2014 0.1801 0.2137 0.1700 0.2000 133,512 +0.02(+11.11%)
Jan 13, 2014 0.1801 0.2180 0.1800 0.1800 43,778 -0.03(-14.29%)
Jan 10, 2014 0.2200 0.2280 0.1800 0.2100 233,719 -0.01(-4.55%)
Jan 09, 2014 0.2279 0.2400 0.1850 0.2200 254,848 +0.00(+0.00%)
Jan 08, 2014 0.2650 0.2800 0.1802 0.2200 546,110 -0.04(-15.38%)
Jan 07, 2014 0.2200 0.2650 0.2200 0.2600 161,847 +0.03(+13.04%)
Jan 06, 2014 0.2300 0.2400 0.2000 0.2300 118,078 -0.00(-1.25%)
Jan 03, 2014 0.2400 0.2498 0.2102 0.2329 0 -0.01(-4.12%)
Jan 02, 2014 0.2500 0.2500 0.2102 0.2429 56,950 -0.01(-2.76%)
Dec 31, 2013 0.2498 0.2498 0.2498 0 -0.01(-3.85%)
Dec 30, 2013 0.2250 0.3000 0.2150 0.2598 110,485 -0.02(-5.53%)
Dec 27, 2013 0.2800 0.3000 0.2552 0.2750 85,299 -0.01(-1.79%)
Dec 26, 2013 0.3000 0.3000 0.2552 0.2800 29,125 +0.00(+0.00%)
Dec 24, 2013 0.2400 0.2800 0.2000 0.2800 96,073 +0.02(+7.69%)
Dec 23, 2013 0.2500 0.2697 0.2152 0.2600 59,305 +0.02(+6.12%)
Dec 20, 2013 0.2210 0.2697 0.2210 0.2450 33,077 +0.01(+6.52%)
Dec 19, 2013 0.2210 0.2300 0.2210 0.2300 27,077 +0.01(+4.07%)
Dec 18, 2013 0.2696 0.2700 0.2210 0.2210 100,265 -0.04(-16.35%)
Dec 17, 2013 0.2273 0.2647 0.2033 0.2642 57,825 +0.03(+14.87%)
Dec 16, 2013 0.2800 0.2800 0.2200 0.2300 121,825 -0.05(-17.86%)
Dec 13, 2013 0.2620 0.3400 0.2600 0.2800 0 +0.00(+0.00%)
Dec 12, 2013 0.2800 0.3000 0.2510 0.2800 191,225 -0.01(-3.45%)
Dec 11, 2013 0.2670 0.3200 0.2500 0.2900 182,376 -0.02(-6.45%)
Dec 10, 2013 0.2623 0.3300 0.2520 0.3100 98,898 +0.01(+3.33%)
Dec 09, 2013 0.3100 0.3100 0.2521 0.3000 44,610 -0.01(-3.23%)
Dec 06, 2013 0.3000 0.3400 0.2707 0.3100 56,961 -0.01(-1.59%)
Dec 05, 2013 0.2800 0.3300 0.2800 0.3150 96,991 +0.05(+21.01%)
Dec 04, 2013 0.3430 0.3430 0.2540 0.2603 156,983 -0.05(-16.84%)
Dec 03, 2013 0.3900 0.3900 0.3100 0.3130 127,005 -0.08(-19.74%)
Dec 02, 2013 0.3900 0.4000 0.3651 0.3900 24,755 +0.00(+0.00%)
Nov 29, 2013 0.3900 0.4000 0.3500 0.3900 80,200 +0.00(+0.00%)
Nov 27, 2013 0.4000 0.4100 0.3800 0.3900 47,810 -0.01(-2.50%)
Nov 26, 2013 0.3800 0.4100 0.3500 0.4000 76,683 -0.01(-2.44%)
Nov 25, 2013 0.4400 0.4400 0.3801 0.4100 166,172 -0.03(-6.82%)
Nov 22, 2013 0.4650 0.4650 0.4200 0.4400 157,935 -0.01(-2.22%)
Nov 21, 2013 0.4000 0.4600 0.4000 0.4500 199,023 +0.05(+12.50%)
Nov 20, 2013 0.4200 0.4500 0.3800 0.4000 207,130 +0.02(+5.24%)
Nov 19, 2013 0.4200 0.4300 0.3800 0.3801 150,403 -0.05(-11.60%)
Nov 18, 2013 0.4300 0.4399 0.4000 0.4300 100,465 +0.00(+0.00%)
Nov 15, 2013 0.4400 0.4400 0.3990 0.4300 144,790 +0.02(+4.37%)
Nov 14, 2013 0.3920 0.4600 0.3900 0.4120 357,032 +0.04(+11.35%)
Nov 12, 2013 0.4000 0.4100 0.3301 0.3700 125,763 -0.03(-7.50%)
Nov 11, 2013 0.4100 0.4100 0.3650 0.4000 39,050 +0.01(+2.56%)
Nov 08, 2013 0.3950 0.4100 0.3700 0.3900 76,774 +0.01(+2.36%)
Nov 07, 2013 0.4000 0.4000 0.3800 0.3810 61,639 +0.00(+0.26%)
Nov 06, 2013 0.3750 0.4200 0.3700 0.3800 152,868 +0.01(+2.70%)
Nov 05, 2013 0.3000 0.3800 0.3000 0.3700 106,979 +0.07(+23.33%)
Nov 04, 2013 0.3100 0.3100 0.2800 0.3000 34,700 -0.02(-6.25%)
Nov 01, 2013 0.3700 0.3950 0.3100 0.3200 43,400 -0.05(-13.51%)
Oct 31, 2013 0.3500 0.3700 0.3200 0.3700 15,900 +0.02(+5.71%)
Oct 30, 2013 0.2900 0.3500 0.2900 0.3500 20,100 +0.01(+1.45%)
Oct 29, 2013 0.2900 0.3450 0.2900 0.3450 10,500 +0.00(+0.00%)
Oct 28, 2013 0.2200 0.3450 0.2200 0.3450 25,000 -0.00(-1.40%)
Oct 25, 2013 0.2301 0.3499 0.2301 0.3499 5,500 -0.00(-0.03%)
Oct 24, 2013 0.3300 0.3500 0.2501 0.3500 36,100 -0.01(-2.78%)
Oct 23, 2013 0.3400 0.3700 0.3300 0.3600 30,477 +0.02(+5.88%)
Oct 22, 2013 0.3500 0.3750 0.3400 0.3400 36,600 -0.03(-8.11%)
Oct 18, 2013 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Oct 17, 2013 0.3100 0.3800 0.3100 0.3400 158,400 +0.02(+6.25%)
Oct 16, 2013 0.3600 0.3700 0.3200 0.3200 16,500 +0.00(+0.00%)
Oct 15, 2013 0.3200 0.3500 0.3200 0.3200 9,500 -0.03(-8.57%)
Oct 11, 2013 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 10, 2013 0.3400 0.3400 0.3100 0.3400 42,600 +0.00(+0.00%)
Oct 09, 2013 0.3400 0.3400 0.3000 0.3400 11,833 +0.00(+0.00%)
Oct 08, 2013 0.3000 0.3400 0.3000 0.3400 23,200 +0.04(+13.33%)
Oct 07, 2013 0.3000 0.3000 0.3000 0.3000 5,000 -0.04(-11.76%)
Oct 03, 2013 0.3400 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Oct 02, 2013 0.2500 0.3200 0.2500 0.3200 6,000 +0.01(+3.23%)
Oct 01, 2013 0.3100 0.3100 0.3100 0.3100 15,000 -0.03(-8.82%)
Sep 27, 2013 0.3200 0.3400 0.3000 0.3400 50,500 +0.03(+9.68%)
Sep 26, 2013 0.3000 0.3500 0.2900 0.3100 11,333 -0.03(-8.82%)
Sep 25, 2013 0.3400 0.3400 0.3400 0.3400 10,000 -0.02(-5.56%)
Sep 24, 2013 0.3300 0.3600 0.3200 0.3600 39,421 +0.03(+9.09%)
Sep 23, 2013 0.3250 0.3300 0.3250 0.3300 10,250 +0.00(+0.00%)
Sep 20, 2013 0.3140 0.3300 0.3140 0.3300 11,000 +0.02(+5.10%)
Sep 19, 2013 0.2500 0.3300 0.2500 0.3140 17,170 -0.02(-6.96%)
Sep 17, 2013 0.3375 0.3375 0.3375 0 +0.09(+35.00%)
Sep 16, 2013 0.1800 0.2500 0.1800 0.2500 1,500 +0.07(+38.89%)
Sep 13, 2013 0.1800 0.1800 0.1800 0.1800 5,000 -0.07(-28.00%)
Sep 12, 2013 0.2102 0.2850 0.1800 0.2500 53,106 -0.10(-28.57%)
Sep 11, 2013 0.2102 0.3500 0.2102 0.3500 25,500 -0.01(-2.10%)
Sep 10, 2013 0.3100 0.3575 0.3100 0.3575 9,993 +0.00(+0.00%)
Sep 09, 2013 0.3575 0.3575 0.2101 0.3575 500 +0.16(+78.66%)
Sep 06, 2013 0.2001 0.2001 0.2001 0.2001 500 -0.17(-46.64%)
Sep 05, 2013 0.4000 0.4000 0.3600 0.3750 134,454 -0.03(-6.25%)
Sep 04, 2013 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Aug 30, 2013 0.4000 0.4000 0.4000 0 +0.08(+25.00%)
Aug 29, 2013 0.3550 0.4200 0.3200 0.3200 39,000 -0.10(-23.81%)
Aug 27, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 23, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Aug 22, 2013 0.3600 0.4200 0.3600 0.3700 15,000 -0.05(-11.90%)
Aug 21, 2013 0.4200 0.4200 0.3600 0.4200 66,750 +0.00(+0.00%)
Aug 20, 2013 0.4200 0.4200 0.4200 0.4200 2,700 +0.02(+5.00%)
Aug 19, 2013 0.3900 0.4000 0.3900 0.4000 6,800 -0.04(-9.09%)
Aug 16, 2013 0.3900 0.4400 0.3900 0.4400 6,500 +0.11(+33.33%)
Aug 15, 2013 0.4400 0.4400 0.3300 0.3300 500 -0.10(-23.26%)
Aug 13, 2013 0.4300 0.4300 0.4300 0.4300 0 +0.25(+138.89%)
Aug 12, 2013 0.1800 0.1800 0.1800 0.1800 200 -0.26(-59.09%)
Aug 09, 2013 0.3300 0.4400 0.2500 0.4400 3,700 +0.11(+33.33%)
Aug 08, 2013 0.3300 0.3300 0.3300 0.3300 1,580 -0.11(-25.00%)
Aug 06, 2013 0.4400 0.4400 0.4400 0 +0.27(+158.82%)
Aug 05, 2013 0.4400 0.4400 0.1700 0.1700 800 -0.27(-61.36%)
Aug 02, 2013 0.4400 0.4400 0.4400 0.4400 400 +0.22(+99.10%)
Aug 01, 2013 0.3800 0.4400 0.2210 0.2210 5,000 -0.16(-41.84%)
Jul 31, 2013 0.4400 0.4400 0.3300 0.3800 15,500 -0.02(-5.00%)
Jul 30, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jul 29, 2013 0.4000 0.4800 0.4000 0.4000 37,945 +0.00(+0.00%)
Jul 26, 2013 0.2800 0.4000 0.2800 0.4000 126,013 +0.15(+60.00%)
Jul 25, 2013 0.4700 0.4700 0.2500 0.2500 135,005 -0.20(-44.44%)
Jul 24, 2013 0.3500 0.4500 0.3500 0.4500 3,500 +0.00(+0.00%)
Jul 23, 2013 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Jul 19, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.07(+18.42%)
Jul 18, 2013 0.3800 0.3800 0.3800 0.3800 75,000 -0.07(-15.56%)
Jul 17, 2013 0.4000 0.4700 0.3500 0.4500 15,825 -0.02(-4.26%)
Jul 16, 2013 0.4400 0.4700 0.4200 0.4700 7,720 +0.00(+0.00%)
Jul 15, 2013 0.4300 0.4700 0.4300 0.4700 5,000 +0.02(+4.44%)
Jul 12, 2013 0.4300 0.4700 0.4300 0.4500 12,250 +0.01(+2.27%)
Jul 11, 2013 0.4600 0.4700 0.4400 0.4400 25,700 -0.02(-4.35%)
Jul 10, 2013 0.4600 0.5000 0.4600 0.4600 30,600 +0.00(+0.00%)
Jul 09, 2013 0.4500 0.4600 0.4500 0.4600 47,300 +0.01(+2.22%)
Jul 08, 2013 0.4400 0.4500 0.4400 0.4500 27,450 +0.01(+2.27%)
Jul 05, 2013 0.4200 0.4400 0.2000 0.4400 20,200 +0.00(+0.00%)
Jul 02, 2013 0.4400 0.4400 0.4400 0 +0.09(+25.18%)
Jul 01, 2013 0.3515 0.3515 0.3515 0.3515 500 -0.04(-9.87%)
Jun 28, 2013 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Jun 26, 2013 0.5000 0.5000 0.3400 0.3900 6,000 -0.11(-22.00%)
Jun 24, 2013 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 21, 2013 0.5000 0.5000 0.5000 0.5000 1,000 +0.15(+42.86%)
Jun 20, 2013 0.5000 0.5000 0.3500 0.3500 33,000 -0.15(-30.00%)
Jun 17, 2013 0.5000 0.5000 0.5000 0 +0.20(+66.67%)
Jun 14, 2013 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Jun 12, 2013 0.3000 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 10, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 07, 2013 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jun 05, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 03, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 30, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.13(+59.09%)
May 29, 2013 0.2200 0.2200 0.2200 0.2200 305,804 +0.00(+0.00%)
May 28, 2013 0.2200 0.3000 0.2200 0.2200 212,500 -0.08(-26.67%)
May 21, 2013 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
May 16, 2013 0.3500 0.3500 0.3500 0 +0.07(+25.00%)
May 15, 2013 0.2975 0.2975 0.2800 0.2800 18,500 +0.03(+12.00%)
May 13, 2013 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
May 10, 2013 0.2500 0.2500 0.2400 0.2500 20,000 -0.05(-16.67%)
May 09, 2013 0.3000 0.3000 0.3000 0.3000 1,000 -0.05(-14.29%)
May 07, 2013 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Apr 19, 2013 0.3800 0.3800 0.3800 0 +0.16(+72.73%)
Apr 18, 2013 0.2200 0.2200 0.2150 0.2200 54,500 +0.00(+0.00%)
Apr 17, 2013 0.3500 0.3500 0.2200 0.2200 106,815 -0.13(-37.14%)
Apr 16, 2013 0.2200 0.3500 0.2150 0.3500 195,545 +0.13(+59.09%)
Apr 15, 2013 0.2200 0.2200 0.2000 0.2200 562,100 +0.00(+0.00%)
Apr 12, 2013 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Apr 11, 2013 0.2200 0.2200 0.2200 0.2200 325,000 -0.13(-37.14%)
Apr 09, 2013 0.3500 0.3500 0.3500 0 +0.15(+75.00%)
Apr 08, 2013 0.1500 0.2000 0.1000 0.2000 8,100 +0.00(+0.00%)
Mar 26, 2013 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Mar 22, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 15, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2013 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Mar 12, 2013 0.1000 0.1000 0.0800 0.1000 15,500 +0.00(+0.00%)
Mar 11, 2013 0.1000 0.1000 0.1000 0.1000 5,000 -0.04(-28.57%)
Mar 08, 2013 0.1400 0.1400 0.1400 0.1400 200 +0.09(+180.00%)
Feb 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 27, 2013 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+25.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.