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: 1:06 PM EDT, May 16, 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 29, 2015 0.1100 0.1100 0.0900 0.0975 294,395 -0.01(-11.36%)
May 28, 2015 0.1200 0.1250 0.1100 0.1100 227,359 -0.01(-8.33%)
May 27, 2015 0.1190 0.1250 0.1100 0.1200 82,710 +0.01(+9.09%)
May 26, 2015 0.1100 0.1200 0.0734 0.1100 333,594 -0.01(-8.33%)
May 22, 2015 0.1200 0.1200 0.1200 0 +0.01(+13.53%)
May 21, 2015 0.1130 0.1250 0.1050 0.1057 404,370 +0.00(+2.62%)
May 20, 2015 0.1125 0.1250 0.1030 0.1030 188,626 -0.00(-3.29%)
May 19, 2015 0.1300 0.1410 0.1000 0.1065 704,767 -0.02(-18.08%)
May 18, 2015 0.1050 0.1500 0.1050 0.1300 886,223 +0.03(+23.81%)
May 15, 2015 0.0715 0.1050 0.0715 0.1050 539,880 +0.03(+47.89%)
May 14, 2015 0.0667 0.0710 0.0651 0.0710 470,943 +0.00(+6.29%)
May 13, 2015 0.0688 0.0688 0.0556 0.0668 185,867 -0.00(-1.76%)
May 12, 2015 0.0700 0.0700 0.0601 0.0680 88,310 -0.00(-0.61%)
May 11, 2015 0.0685 0.0690 0.0600 0.0684 206,243 +0.00(+3.67%)
May 08, 2015 0.0575 0.0700 0.0575 0.0660 520,696 +0.01(+13.30%)
May 07, 2015 0.0600 0.0600 0.0580 0.0583 166,740 +0.00(+2.19%)
May 06, 2015 0.0600 0.0600 0.0540 0.0570 184,900 -0.01(-10.94%)
May 05, 2015 0.0549 0.0650 0.0502 0.0640 145,400 +0.01(+16.58%)
May 04, 2015 0.0549 0.0549 0.0507 0.0549 19,000 +0.00(+0.00%)
May 01, 2015 0.0550 0.0560 0.0504 0.0549 171,127 -0.00(-1.08%)
Apr 30, 2015 0.0555 0.0555 0.0553 0.0555 14,521 +0.00(+0.00%)
Apr 29, 2015 0.0600 0.0600 0.0460 0.0555 100,900 -0.01(-12.06%)
Apr 28, 2015 0.0505 0.0631 0.0350 0.0631 279,776 +0.00(+7.33%)
Apr 27, 2015 0.0700 0.0720 0.0510 0.0588 409,128 -0.01(-10.91%)
Apr 24, 2015 0.0580 0.0660 0.0580 0.0660 391,808 +0.01(+11.86%)
Apr 23, 2015 0.0559 0.0599 0.0511 0.0590 465,699 +0.00(+3.69%)
Apr 22, 2015 0.0500 0.0600 0.0500 0.0569 453,628 +0.01(+16.36%)
Apr 21, 2015 0.0443 0.0489 0.0351 0.0489 151,144 -0.00(-7.56%)
Apr 20, 2015 0.0461 0.0531 0.0430 0.0529 66,172 -0.00(-8.00%)
Apr 17, 2015 0.0585 0.0600 0.0500 0.0575 47,000 -0.00(-0.86%)
Apr 16, 2015 0.0470 0.0580 0.0470 0.0580 212,174 +0.00(+6.42%)
Apr 15, 2015 0.0400 0.0550 0.0400 0.0545 501,432 +0.01(+32.60%)
Apr 14, 2015 0.0500 0.0500 0.0411 0.0411 73,000 -0.01(-17.80%)
Apr 13, 2015 0.0499 0.0500 0.0455 0.0500 30,150 +0.00(+0.00%)
Apr 10, 2015 0.0310 0.0500 0.0310 0.0500 303,300 +0.01(+31.58%)
Apr 09, 2015 0.0220 0.0380 0.0220 0.0380 139,858 -0.00(-1.30%)
Apr 08, 2015 0.0240 0.0385 0.0176 0.0385 854,702 +0.01(+54.00%)
Apr 07, 2015 0.0233 0.0250 0.0233 0.0250 471,000 +0.01(+31.58%)
Apr 06, 2015 0.0200 0.0245 0.0172 0.0190 229,220 -0.00(-5.00%)
Apr 02, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2015 0.0195 0.0200 0.0195 0.0200 120,000 +0.00(+0.00%)
Mar 30, 2015 0.0200 0.0200 0.0200 0 +0.00(+9.89%)
Mar 27, 2015 0.0182 0.0182 0.0182 0.0182 30,000 +0.00(+0.55%)
Mar 26, 2015 0.0181 0.0181 0.0181 0.0181 2,300 -0.00(-1.04%)
Mar 25, 2015 0.0181 0.0183 0.0181 0.0183 2,000 -0.00(-8.55%)
Mar 23, 2015 0.0200 0.0200 0.0200 0 -0.01(-25.37%)
Mar 20, 2015 0.0270 0.0270 0.0173 0.0268 35,500 -0.00(-2.06%)
Mar 19, 2015 0.0274 0.0274 0.0274 0.0274 4,000 +0.00(+5.25%)
Mar 18, 2015 0.0151 0.0260 0.0151 0.0260 170,701 +0.01(+46.60%)
Mar 17, 2015 0.0177 0.0177 0.0177 0.0177 750 +0.00(+4.32%)
Mar 16, 2015 0.0170 0.0170 0.0170 0.0170 1,000 +0.00(+0.12%)
Mar 13, 2015 0.0176 0.0176 0.0163 0.0170 9,000 -0.01(-32.08%)
Mar 12, 2015 0.0163 0.0280 0.0163 0.0250 78,183 +0.00(+3.31%)
Mar 11, 2015 0.0250 0.0250 0.0221 0.0242 193,701 -0.00(-3.20%)
Mar 10, 2015 0.0223 0.0253 0.0222 0.0250 203,969 -0.00(-3.16%)
Mar 09, 2015 0.0258 0.0258 0.0258 0.0258 167 +0.00(+1.33%)
Mar 06, 2015 0.0255 0.0255 0.0255 0.0255 3,300 -0.00(-2.02%)
Mar 05, 2015 0.0220 0.0260 0.0170 0.0260 130,500 +0.00(+4.00%)
Mar 03, 2015 0.0250 0.0250 0.0250 0 -0.01(-19.69%)
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.