Ubi Blockchain Internet Ltd (OP: UBIA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 3.010 | 3.010 | 3.010 | 134 | -0.98(-24.56%) | |
| May 21, 2018 | 3.990 | 3.990 | 3.990 | 20 | +0.84(+26.67%) | |
| May 18, 2018 | 3.150 | 3.150 | 3.150 | 3.150 | 213 | -0.84(-21.05%) |
| May 08, 2018 | 3.990 | 3.990 | 3.990 | 0 | +0.99(+33.00%) | |
| May 07, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 204 | +0.00(+0.00%) |
| May 04, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 650 | -0.50(-14.29%) |
| May 02, 2018 | 3.500 | 3.500 | 3.500 | 5 | -0.50(-12.50%) | |
| Apr 27, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Apr 26, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 575 | +0.15(+3.90%) |
| Apr 25, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 120 | +0.24(+6.65%) |
| Apr 24, 2018 | 3.150 | 3.610 | 3.000 | 3.610 | 7,072 | +0.01(+0.28%) |
| Apr 23, 2018 | 3.500 | 3.600 | 3.050 | 3.600 | 687 | +0.58(+19.21%) |
| Apr 17, 2018 | 3.020 | 3.020 | 3.020 | 0 | +0.01(+0.33%) | |
| Apr 16, 2018 | 3.010 | 3.010 | 3.010 | 3.010 | 279 | -0.49(-14.00%) |
| Apr 12, 2018 | 3.500 | 3.500 | 3.500 | 30 | +0.25(+7.69%) | |
| Apr 11, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.24(+7.97%) |
| Apr 09, 2018 | 3.010 | 3.010 | 3.010 | 80 | +0.00(+0.00%) | |
| Apr 06, 2018 | 3.020 | 3.020 | 3.010 | 3.010 | 382 | -0.24(-7.38%) |
| Apr 04, 2018 | 3.250 | 3.250 | 3.250 | 30 | +0.00(+0.00%) | |
| Apr 02, 2018 | 3.250 | 3.250 | 3.250 | 50 | +0.24(+7.97%) | |
| Mar 29, 2018 | 3.010 | 3.010 | 3.010 | 0 | -0.09(-2.90%) | |
| Mar 28, 2018 | 3.010 | 3.100 | 3.000 | 3.100 | 580 | -0.90(-22.50%) |
| Mar 26, 2018 | 4.000 | 4.000 | 4.000 | 52 | +1.00(+33.33%) | |
| Mar 23, 2018 | 3.450 | 3.450 | 3.000 | 3.000 | 1,355 | -0.50(-14.29%) |
| Mar 21, 2018 | 3.500 | 3.500 | 3.500 | 51 | +0.00(+0.00%) | |
| Mar 19, 2018 | 3.500 | 3.500 | 3.500 | 147 | -0.70(-16.67%) | |
| Mar 16, 2018 | 4.500 | 4.500 | 4.200 | 4.200 | 1,086 | -0.55(-11.58%) |
| Mar 13, 2018 | 4.750 | 4.750 | 4.750 | 70 | +0.05(+1.06%) | |
| Mar 12, 2018 | 4.700 | 4.700 | 4.700 | 4.700 | 147 | +0.00(+0.00%) |
| Mar 09, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 886 | -0.05(-1.05%) |
| Mar 07, 2018 | 4.750 | 4.750 | 4.750 | 20 | +0.00(+0.00%) | |
| Mar 05, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) |
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.