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: 2:10 PM EDT, May 31, 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 (%)
Jun 30, 2016 0.0172 0.0172 0.0148 0.0157 156,800 -0.00(-10.17%)
Jun 29, 2016 0.0180 0.0180 0.0150 0.0175 341,577 +0.00(+2.94%)
Jun 28, 2016 0.0180 0.0180 0.0150 0.0170 361,681 -0.00(-3.41%)
Jun 27, 2016 0.0182 0.0210 0.0150 0.0176 707,375 -0.00(-11.56%)
Jun 24, 2016 0.0190 0.0199 0.0150 0.0199 1,398,162 -0.00(-13.10%)
Jun 23, 2016 0.0237 0.0237 0.0181 0.0229 542,764 -0.00(-3.38%)
Jun 22, 2016 0.0225 0.0238 0.0202 0.0237 125,297 -0.00(-1.25%)
Jun 21, 2016 0.0240 0.0240 0.0215 0.0240 200,740 +0.00(+0.00%)
Jun 20, 2016 0.0225 0.0240 0.0225 0.0240 42,900 +0.00(+0.00%)
Jun 17, 2016 0.0211 0.0240 0.0210 0.0240 167,477 +0.00(+1.61%)
Jun 16, 2016 0.0229 0.0248 0.0215 0.0236 182,700 +0.00(+3.87%)
Jun 15, 2016 0.0225 0.0250 0.0215 0.0227 270,836 -0.00(-5.25%)
Jun 14, 2016 0.0231 0.0240 0.0215 0.0240 190,030 +0.00(+2.13%)
Jun 13, 2016 0.0243 0.0250 0.0225 0.0235 156,006 -0.00(-6.00%)
Jun 10, 2016 0.0240 0.0250 0.0235 0.0250 76,500 +0.00(+0.00%)
Jun 09, 2016 0.0240 0.0260 0.0235 0.0250 14,300 +0.00(+6.38%)
Jun 08, 2016 0.0260 0.0260 0.0235 0.0235 69,300 -0.00(-6.00%)
Jun 07, 2016 0.0240 0.0270 0.0235 0.0250 573,400 +0.00(+2.04%)
Jun 06, 2016 0.0235 0.0245 0.0235 0.0245 90,693 +0.00(+2.08%)
Jun 03, 2016 0.0240 0.0240 0.0240 0.0240 2,013 -0.00(-2.04%)
Jun 02, 2016 0.0248 0.0248 0.0245 0.0245 51,000 -0.00(-2.78%)
Jun 01, 2016 0.0230 0.0252 0.0230 0.0252 3,250 +0.00(+9.57%)
May 31, 2016 0.0231 0.0231 0.0230 0.0230 214,000 -0.00(-4.17%)
May 27, 2016 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
May 26, 2016 0.0240 0.0262 0.0240 0.0240 123,545 +0.00(+0.00%)
May 25, 2016 0.0230 0.0262 0.0230 0.0240 81,400 -0.00(-7.69%)
May 24, 2016 0.0261 0.0261 0.0227 0.0260 312,677 -0.00(-0.38%)
May 23, 2016 0.0240 0.0261 0.0210 0.0261 110,170 -0.00(-7.45%)
May 20, 2016 0.0220 0.0299 0.0220 0.0282 11,440 +0.00(+14.08%)
May 19, 2016 0.0248 0.0249 0.0247 0.0247 59,000 +0.00(+0.94%)
May 18, 2016 0.0200 0.0250 0.0200 0.0245 50,040 -0.00(-2.04%)
May 17, 2016 0.0254 0.0272 0.0246 0.0250 508,100 -0.00(-10.71%)
May 16, 2016 0.0270 0.0289 0.0255 0.0280 51,900 -0.00(-5.72%)
May 13, 2016 0.0269 0.0319 0.0261 0.0297 261,584 -0.00(-4.19%)
May 12, 2016 0.0290 0.0322 0.0253 0.0310 37,500 +0.00(+6.90%)
May 11, 2016 0.0287 0.0300 0.0250 0.0290 882,116 +0.00(+0.69%)
May 10, 2016 0.0268 0.0298 0.0258 0.0288 145,060 +0.00(+15.20%)
May 09, 2016 0.0221 0.0350 0.0201 0.0250 1,090,670 -0.00(-8.42%)
May 06, 2016 0.0260 0.0348 0.0260 0.0273 174,211 -0.01(-16.00%)
May 05, 2016 0.0465 0.0490 0.0325 0.0325 874,891 -0.01(-18.75%)
May 04, 2016 0.0380 0.0403 0.0354 0.0400 253,962 +0.00(+7.82%)
May 03, 2016 0.0360 0.0389 0.0360 0.0371 65,000 -0.01(-13.92%)
May 02, 2016 0.0351 0.0440 0.0351 0.0431 23,818 +0.01(+22.79%)
Apr 29, 2016 0.0444 0.0445 0.0351 0.0351 128,575 -0.00(-12.25%)
Apr 28, 2016 0.0450 0.0450 0.0400 0.0400 346,561 +0.00(+0.00%)
Apr 27, 2016 0.0420 0.0450 0.0400 0.0400 144,972 -0.00(-6.98%)
Apr 26, 2016 0.0350 0.0530 0.0345 0.0430 1,987,110 +0.01(+22.86%)
Apr 25, 2016 0.0299 0.0350 0.0299 0.0350 465,860 +0.01(+17.06%)
Apr 22, 2016 0.0250 0.0299 0.0201 0.0299 326,071 +0.01(+20.56%)
Apr 21, 2016 0.0304 0.0315 0.0217 0.0248 300,822 -0.01(-17.88%)
Apr 20, 2016 0.0330 0.0380 0.0301 0.0302 800,821 -0.00(-7.22%)
Apr 19, 2016 0.0326 0.0326 0.0326 0.0326 375 +0.00(+1.72%)
Apr 18, 2016 0.0322 0.0356 0.0302 0.0320 106,024 -0.00(-8.73%)
Apr 15, 2016 0.0350 0.0351 0.0305 0.0351 279,950 -0.00(-7.25%)
Apr 14, 2016 0.0350 0.0379 0.0340 0.0378 397,730 +0.00(+8.00%)
Apr 13, 2016 0.0350 0.0378 0.0340 0.0350 381,863 -0.00(-7.16%)
Apr 12, 2016 0.0352 0.0379 0.0340 0.0377 687,725 +0.01(+17.45%)
Apr 11, 2016 0.0325 0.0365 0.0321 0.0321 214,678 -0.00(-8.29%)
Apr 08, 2016 0.0328 0.0370 0.0320 0.0350 231,457 -0.00(-6.42%)
Apr 07, 2016 0.0350 0.0390 0.0350 0.0374 336,398 +0.00(+3.89%)
Apr 06, 2016 0.0400 0.0400 0.0340 0.0360 347,658 -0.01(-13.25%)
Apr 05, 2016 0.0425 0.0425 0.0400 0.0415 1,002,966 -0.00(-1.19%)
Apr 04, 2016 0.0470 0.0510 0.0415 0.0420 4,649,420 +0.00(+5.00%)
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.