Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Bioenergy (OP: UBRG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 0.1000 0.1000 0.0800 0.0960 80,370 -0.00(-4.00%)
Nov 27, 2009 0.0800 0.1000 0.0800 0.1000 25,200 +0.00(+0.00%)
Nov 25, 2009 0.0950 0.1040 0.0800 0.1000 205,592 -0.00(-4.76%)
Nov 24, 2009 0.1000 0.1050 0.0960 0.1050 85,866 +0.00(+0.00%)
Nov 23, 2009 0.1000 0.1050 0.0950 0.1050 335,790 -0.01(-4.55%)
Nov 20, 2009 0.1100 0.1200 0.1050 0.1100 277,450 +0.01(+4.76%)
Nov 19, 2009 0.1250 0.1250 0.1050 0.1050 377,874 -0.01(-5.41%)
Nov 18, 2009 0.1100 0.1289 0.1100 0.1110 12,557 -0.02(-13.95%)
Nov 17, 2009 0.1190 0.1300 0.1050 0.1290 145,257 +0.02(+22.86%)
Nov 16, 2009 0.1050 0.1050 0.1050 0.1050 24,150 -0.01(-8.70%)
Nov 13, 2009 0.1200 0.1200 0.1000 0.1150 24,120 +0.01(+9.52%)
Nov 12, 2009 0.1200 0.1200 0.1050 0.1050 2,150 -0.01(-4.55%)
Nov 11, 2009 0.1010 0.1100 0.1000 0.1100 142,102 +0.01(+8.91%)
Nov 10, 2009 0.1100 0.1100 0.1010 0.1010 21,830 +0.00(+0.00%)
Nov 09, 2009 0.1100 0.1200 0.1010 0.1010 23,225 -0.01(-8.18%)
Nov 06, 2009 0.1010 0.1100 0.1010 0.1100 68,373 +0.00(+0.00%)
Nov 05, 2009 0.1000 0.1100 0.1000 0.1100 19,554 +0.00(+0.00%)
Nov 04, 2009 0.1100 0.1100 0.1000 0.1100 45,645 +0.01(+10.00%)
Nov 03, 2009 0.1100 0.1100 0.1000 0.1000 196,237 -0.02(-16.67%)
Nov 02, 2009 0.1400 0.1400 0.1100 0.1200 112,652 -0.02(-14.29%)
Oct 30, 2009 0.1100 0.2000 0.1000 0.1400 780,438 +0.04(+40.00%)
Oct 29, 2009 0.1005 0.1100 0.1000 0.1000 73,145 -0.00(-0.50%)
Oct 28, 2009 0.1005 0.1100 0.1005 0.1005 27,165 -0.01(-8.64%)
Oct 27, 2009 0.1005 0.1190 0.1005 0.1100 41,275 -0.01(-7.56%)
Oct 26, 2009 0.1100 0.1190 0.1100 0.1190 75,920 +0.00(+0.00%)
Oct 23, 2009 0.1190 0.1190 0.1190 0.1190 975 +0.00(+0.00%)
Oct 22, 2009 0.1005 0.1200 0.1005 0.1190 28,389 +0.01(+8.18%)
Oct 21, 2009 0.1200 0.1200 0.1000 0.1100 151,964 +0.01(+10.00%)
Oct 20, 2009 0.1000 0.1000 0.1000 0.1000 2,050 -0.01(-9.09%)
Oct 19, 2009 0.1020 0.1200 0.1020 0.1100 93,997 +0.01(+10.00%)
Oct 16, 2009 0.1000 0.1200 0.1000 0.1000 127,058 -0.02(-16.67%)
Oct 15, 2009 0.1200 0.1200 0.1000 0.1200 156,700 +0.02(+20.00%)
Oct 14, 2009 0.1000 0.1200 0.1000 0.1000 156,002 -0.00(-0.99%)
Oct 13, 2009 0.1000 0.1200 0.1000 0.1010 112,603 -0.02(-15.83%)
Oct 12, 2009 0.1000 0.1200 0.1000 0.1200 11,085 +0.00(+4.35%)
Oct 09, 2009 0.1100 0.1200 0.1000 0.1150 157,588 +0.01(+4.55%)
Oct 08, 2009 0.1100 0.1240 0.1100 0.1100 59,375 -0.01(-4.35%)
Oct 07, 2009 0.1050 0.1150 0.1050 0.1150 8,993 +0.00(+0.00%)
Oct 06, 2009 0.1240 0.1240 0.1150 0.1150 32,933 -0.00(-4.17%)
Oct 05, 2009 0.1110 0.1250 0.1100 0.1200 47,849 +0.00(+4.35%)
Oct 02, 2009 0.1150 0.1290 0.1150 0.1150 106,277 +0.00(+3.60%)
Oct 01, 2009 0.1200 0.1300 0.1110 0.1110 121,276 -0.01(-6.33%)
Sep 30, 2009 0.1100 0.1300 0.1060 0.1185 65,250 -0.00(-1.25%)
Sep 29, 2009 0.1200 0.1300 0.1006 0.1200 172,933 +0.00(+0.00%)
Sep 28, 2009 0.1300 0.1300 0.1200 0.1200 36,796 -0.01(-4.00%)
Sep 25, 2009 0.1300 0.1300 0.1200 0.1250 52,945 -0.01(-3.85%)
Sep 24, 2009 0.1200 0.1300 0.1200 0.1300 23,301 +0.01(+8.33%)
Sep 23, 2009 0.1300 0.1300 0.1200 0.1200 16,020 -0.01(-7.69%)
Sep 22, 2009 0.1300 0.1300 0.1200 0.1300 76,610 +0.00(+0.00%)
Sep 21, 2009 0.1250 0.1300 0.1111 0.1300 87,550 +0.02(+18.18%)
Sep 18, 2009 0.1200 0.1280 0.1100 0.1100 50,450 -0.03(-18.52%)
Sep 17, 2009 0.1390 0.1390 0.1200 0.1350 37,496 -0.00(-2.88%)
Sep 16, 2009 0.1200 0.1400 0.1200 0.1390 22,442 +0.02(+15.83%)
Sep 15, 2009 0.1100 0.1380 0.1100 0.1200 118,201 -0.00(-0.83%)
Sep 14, 2009 0.1170 0.1450 0.1010 0.1210 170,206 +0.00(+3.42%)
Sep 11, 2009 0.1400 0.1400 0.1000 0.1170 476,323 -0.01(-10.00%)
Sep 10, 2009 0.1360 0.1360 0.1300 0.1300 212,491 -0.01(-4.41%)
Sep 09, 2009 0.1300 0.1489 0.1300 0.1360 108,400 -0.01(-8.72%)
Sep 08, 2009 0.1500 0.1500 0.1300 0.1490 168,663 -0.00(-0.67%)
Sep 04, 2009 0.1500 0.1500 0.1410 0.1500 70,943 +0.00(+0.00%)
Sep 03, 2009 0.1900 0.1900 0.1410 0.1500 87,859 -0.01(-5.66%)
Sep 02, 2009 0.1700 0.1700 0.1400 0.1590 240,459 -0.01(-6.47%)
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.