Ubi Blockchain Internet Ltd (OP: UBIA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 19, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.47(-56.63%) | |
| Sep 05, 2019 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.47(+130.56%) | |
| Sep 04, 2019 | 0.3600 | 0.3600 | 0.3600 | 50 | +0.00(+0.00%) | |
| Aug 28, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.86%) | |
| Aug 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+6.06%) | |
| Aug 02, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.67(-67.00%) | |
| Aug 01, 2019 | 1.000 | 1.000 | 0.3100 | 1.000 | 600 | +0.01(+1.01%) |
| Jul 23, 2019 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.27(+37.50%) | |
| Jul 22, 2019 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 102 | -0.08(-10.00%) |
| Jul 05, 2019 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.08(+11.11%) | |
| Jun 28, 2019 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.28(-28.00%) | |
| Jun 04, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 29, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| May 28, 2019 | 0.7000 | 1.000 | 0.7000 | 1.000 | 6,112 | +0.99(+9900.00%) |
| May 24, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | -0.70(-98.59%) |
| May 17, 2019 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.01(+1.43%) | |
| May 16, 2019 | 0.7000 | 0.7000 | 0.7000 | 70 | +0.00(+0.00%) | |
| May 15, 2019 | 0.7000 | 0.7000 | 0.7000 | 30 | +0.00(+0.00%) | |
| May 14, 2019 | 0.7010 | 0.7010 | 0.7000 | 0.7000 | 552 | +0.00(+0.00%) |
| May 09, 2019 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) | |
| Apr 29, 2019 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 241 | +0.00(+0.00%) |
| Apr 26, 2019 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 300 | +0.00(+0.00%) |
| Apr 23, 2019 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.05(+7.69%) | |
| Apr 16, 2019 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.30(-31.58%) | |
| Apr 10, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 0.9500 | 0.9500 | 0.9500 | 0 | +0.00(+0.00%) | |
| Apr 01, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 121 | +0.25(+35.71%) |
| Mar 20, 2019 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.05(+7.69%) | |
| Mar 18, 2019 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.35(-35.00%) | |
| Mar 08, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | +0.35(+53.85%) |
| Mar 06, 2019 | 1.000 | 1.000 | 0.6500 | 0.6500 | 2,625 | -0.35(-35.00%) |
| Mar 05, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,890 | +0.00(+0.00%) |
| Mar 01, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | +0.20(+25.00%) |
| Feb 20, 2019 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.40(-33.33%) | |
| Feb 13, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Feb 06, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 400 | +0.55(+84.62%) |
| Feb 04, 2019 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.60(-48.00%) | |
| Jan 29, 2019 | 1.250 | 1.250 | 1.250 | 0 | +0.05(+4.17%) | |
| Jan 28, 2019 | 1.200 | 1.200 | 1.200 | 1.200 | 165 | +0.20(+20.00%) |
| Jan 22, 2019 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 1.000 | 1.000 | 1.000 | 30 | +0.00(+0.00%) | |
| Jan 17, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 440 | +0.40(+66.67%) |
| Jan 10, 2019 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 0.6000 | 0.6000 | 0.6000 | 33 | +0.00(+0.00%) | |
| Jan 04, 2019 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
| Jan 02, 2019 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.40(+200.00%) | |
| Dec 31, 2018 | 0.9000 | 0.9000 | 0.2000 | 0.2000 | 700 | -1.05(-84.00%) |
| Dec 28, 2018 | 1.250 | 1.250 | 1.250 | 35 | +0.00(+0.00%) | |
| Dec 27, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 215 | +0.00(+0.00%) |
| Dec 26, 2018 | 1.490 | 1.490 | 1.250 | 1.250 | 250 | -0.35(-21.88%) |
| Dec 21, 2018 | 1.600 | 1.600 | 1.600 | 0 | +1.05(+190.91%) | |
| Dec 19, 2018 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.04(+7.84%) | |
| Dec 18, 2018 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 190 | -0.49(-49.00%) |
| Dec 17, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 1,240 | +0.00(+0.00%) |
| Dec 13, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.02(-1.96%) | |
| Dec 12, 2018 | 1.020 | 1.020 | 1.020 | 52 | +0.00(+0.00%) | |
| Dec 06, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.08(-7.27%) | |
| Dec 03, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
| Nov 26, 2018 | 1.050 | 1.050 | 1.050 | 26 | +0.00(+0.00%) | |
| Nov 20, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.05(-4.55%) | |
| Nov 19, 2018 | 1.100 | 1.100 | 1.100 | 66 | +0.00(+0.00%) | |
| Nov 16, 2018 | 1.100 | 1.100 | 1.100 | 20 | +0.00(+0.00%) | |
| Nov 14, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.40(-26.67%) | |
| Nov 12, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Nov 02, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
| Nov 01, 2018 | 1.450 | 1.460 | 1.450 | 1.460 | 800 | +0.01(+0.69%) |
| Oct 31, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 100 | +0.20(+16.00%) |
| Oct 30, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 160 | +0.00(+0.00%) |
| Oct 24, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.20(-13.79%) | |
| Oct 23, 2018 | 1.450 | 1.450 | 1.450 | 51 | +0.00(+0.00%) | |
| Oct 17, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.05(-3.33%) | |
| Oct 10, 2018 | 1.500 | 1.500 | 1.500 | 1 | +0.00(+0.00%) | |
| Oct 09, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 604 | +0.05(+3.45%) |
| Oct 08, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 304 | -0.15(-9.38%) |
| Oct 05, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 300 | +0.00(+0.00%) |
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.
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.