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: 3:56 PM EDT, May 17, 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, 2017 0.0180 0.0220 0.0160 0.0214 5,753,916 +0.00(+22.70%)
Feb 27, 2017 0.0172 0.0182 0.0160 0.0174 3,457,539 +0.00(+1.16%)
Feb 24, 2017 0.0190 0.0200 0.0150 0.0172 6,247,838 -0.00(-8.51%)
Feb 23, 2017 0.0206 0.0208 0.0185 0.0188 1,962,198 -0.00(-8.74%)
Feb 22, 2017 0.0205 0.0210 0.0185 0.0206 2,675,100 -0.00(-1.44%)
Feb 21, 2017 0.0195 0.0209 0.0178 0.0209 3,418,177 +0.00(+7.18%)
Feb 17, 2017 0.0195 0.0195 0.0195 0 -0.00(-9.72%)
Feb 16, 2017 0.0220 0.0220 0.0200 0.0216 3,113,472 +0.00(+0.00%)
Feb 15, 2017 0.0215 0.0219 0.0201 0.0216 3,322,934 -0.00(-0.46%)
Feb 14, 2017 0.0215 0.0220 0.0200 0.0217 5,117,226 +0.00(+0.93%)
Feb 13, 2017 0.0240 0.0240 0.0206 0.0215 1,806,454 -0.00(-2.27%)
Feb 10, 2017 0.0230 0.0239 0.0205 0.0220 3,767,704 -0.00(-2.22%)
Feb 09, 2017 0.0204 0.0234 0.0200 0.0225 5,013,933 +0.00(+8.70%)
Feb 08, 2017 0.0220 0.0229 0.0200 0.0207 4,131,194 -0.00(-7.59%)
Feb 07, 2017 0.0240 0.0240 0.0200 0.0224 4,425,686 -0.00(-3.24%)
Feb 06, 2017 0.0238 0.0260 0.0225 0.0232 3,261,450 -0.00(-5.51%)
Feb 03, 2017 0.0244 0.0260 0.0221 0.0245 4,367,844 -0.00(-0.41%)
Feb 02, 2017 0.0232 0.0247 0.0216 0.0246 6,363,131 +0.00(+7.42%)
Feb 01, 2017 0.0228 0.0240 0.0210 0.0229 5,155,479 +0.00(+3.15%)
Jan 31, 2017 0.0233 0.0242 0.0205 0.0222 11,089,619 -0.00(-5.53%)
Jan 30, 2017 0.0250 0.0251 0.0200 0.0235 14,545,458 -0.00(-2.08%)
Jan 27, 2017 0.0311 0.0311 0.0201 0.0240 32,057,614 -0.01(-22.83%)
Jan 26, 2017 0.0349 0.0400 0.0290 0.0311 27,418,602 -0.00(-5.76%)
Jan 25, 2017 0.0341 0.0341 0.0268 0.0330 10,990,759 +0.00(+12.24%)
Jan 24, 2017 0.0299 0.0340 0.0251 0.0294 18,779,968 +0.00(+0.00%)
Jan 23, 2017 0.0200 0.0294 0.0200 0.0294 29,332,336 +0.01(+47.00%)
Jan 20, 2017 0.0195 0.0200 0.0180 0.0200 9,827,925 +0.00(+3.63%)
Jan 19, 2017 0.0175 0.0195 0.0175 0.0193 12,227,185 +0.00(+10.29%)
Jan 18, 2017 0.0168 0.0195 0.0166 0.0175 13,534,598 +0.00(+2.34%)
Jan 17, 2017 0.0150 0.0171 0.0140 0.0171 6,765,771 +0.00(+8.79%)
Jan 13, 2017 0.0157 0.0157 0.0157 0 -0.00(-6.43%)
Jan 12, 2017 0.0150 0.0172 0.0150 0.0168 5,631,856 +0.00(+3.70%)
Jan 11, 2017 0.0160 0.0165 0.0135 0.0162 7,666,890 +0.00(+8.72%)
Jan 10, 2017 0.0135 0.0160 0.0131 0.0149 9,246,513 +0.00(+18.73%)
Jan 09, 2017 0.0123 0.0133 0.0101 0.0126 7,078,053 +0.00(+6.18%)
Jan 06, 2017 0.0117 0.0129 0.0101 0.0118 6,944,542 +0.00(+1.03%)
Jan 05, 2017 0.0145 0.0145 0.0100 0.0117 5,265,481 -0.00(-11.50%)
Jan 04, 2017 0.0145 0.0150 0.0125 0.0132 3,081,903 -0.00(-0.60%)
Jan 03, 2017 0.0143 0.0150 0.0130 0.0133 3,129,146 -0.00(-5.67%)
Dec 30, 2016 0.0141 0.0141 0.0141 0 +0.00(+4.83%)
Dec 29, 2016 0.0138 0.0140 0.0119 0.0135 2,364,898 -0.00(-1.97%)
Dec 28, 2016 0.0153 0.0153 0.0128 0.0137 2,078,385 -0.00(-4.06%)
Dec 27, 2016 0.0143 0.0143 0.0119 0.0143 3,364,092 +0.00(+5.30%)
Dec 23, 2016 0.0136 0.0136 0.0136 0 +0.00(+0.59%)
Dec 22, 2016 0.0115 0.0135 0.0105 0.0135 2,097,588 +0.00(+17.39%)
Dec 21, 2016 0.0110 0.0119 0.0108 0.0115 1,888,979 +0.00(+5.50%)
Dec 20, 2016 0.0120 0.0133 0.0109 0.0109 1,313,298 -0.00(-10.66%)
Dec 19, 2016 0.0125 0.0130 0.0122 0.0122 622,709 -0.00(-2.40%)
Dec 16, 2016 0.0135 0.0139 0.0122 0.0125 904,366 -0.00(-7.41%)
Dec 15, 2016 0.0142 0.0142 0.0120 0.0135 1,257,382 -0.00(-4.93%)
Dec 14, 2016 0.0143 0.0143 0.0130 0.0142 805,879 +0.00(+2.16%)
Dec 13, 2016 0.0148 0.0148 0.0135 0.0139 811,678 +0.00(+2.96%)
Dec 12, 2016 0.0147 0.0148 0.0121 0.0135 957,952 -0.00(-3.57%)
Dec 09, 2016 0.0145 0.0150 0.0116 0.0140 2,112,146 -0.00(-3.37%)
Dec 08, 2016 0.0162 0.0162 0.0120 0.0145 3,878,826 -0.00(-4.05%)
Dec 07, 2016 0.0160 0.0165 0.0144 0.0151 1,847,460 -0.00(-5.62%)
Dec 06, 2016 0.0170 0.0170 0.0142 0.0160 3,576,740 -0.00(-4.19%)
Dec 05, 2016 0.0170 0.0190 0.0122 0.0167 6,231,223 -0.00(-6.18%)
Dec 02, 2016 0.0170 0.0188 0.0152 0.0178 3,306,900 -0.00(-5.32%)
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.