Ubi Blockchain Internet Ltd (OP: UBIA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 04, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
| Sep 27, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 207 | +0.18(+12.68%) |
| Sep 19, 2018 | 1.420 | 1.420 | 1.420 | 1.420 | 200 | +0.02(+1.43%) |
| Sep 18, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 272 | +0.40(+40.00%) |
| Sep 17, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 454 | -1.00(-50.00%) |
| Sep 14, 2018 | 2.000 | 2.000 | 2.000 | 20 | +0.00(+0.00%) | |
| Sep 13, 2018 | 1.800 | 2.000 | 1.800 | 2.000 | 486 | +0.20(+11.11%) |
| Sep 12, 2018 | 1.800 | 1.800 | 1.800 | 14 | +0.00(+0.00%) | |
| Sep 11, 2018 | 1.800 | 1.800 | 1.800 | 3 | +0.00(+0.00%) | |
| Sep 10, 2018 | 1.100 | 4.000 | 1.060 | 1.800 | 4,411 | +0.70(+63.64%) |
| Sep 07, 2018 | 1.000 | 1.200 | 1.000 | 1.100 | 1,200 | +0.05(+4.76%) |
| Sep 06, 2018 | 1.000 | 1.050 | 1.000 | 1.050 | 400 | +0.05(+5.00%) |
| Sep 05, 2018 | 1.800 | 1.800 | 1.000 | 1.000 | 1,700 | -0.42(-29.58%) |
| Sep 04, 2018 | 1.750 | 1.750 | 1.420 | 1.420 | 2,071 | -0.08(-5.33%) |
| Aug 31, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.50(-25.00%) | |
| Aug 30, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 548 | +0.00(+0.00%) |
| Aug 29, 2018 | 1.500 | 2.000 | 1.500 | 2.000 | 2,394 | +1.00(+100.00%) |
| Aug 28, 2018 | 1.300 | 1.300 | 1.000 | 1.000 | 1,231 | -1.00(-50.00%) |
| Aug 27, 2018 | 2.050 | 2.250 | 1.250 | 2.000 | 2,282 | -0.20(-9.09%) |
| Aug 24, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 700 | +0.00(+0.00%) |
| Aug 23, 2018 | 2.300 | 2.300 | 2.150 | 2.200 | 500 | +0.10(+4.76%) |
| Aug 22, 2018 | 2.600 | 2.600 | 2.100 | 2.100 | 1,850 | -0.40(-16.00%) |
| Aug 21, 2018 | 3.000 | 3.000 | 2.300 | 2.500 | 1,355 | -0.50(-16.67%) |
| Aug 20, 2018 | 3.000 | 3.000 | 3.000 | 160 | +0.00(+0.00%) | |
| Aug 17, 2018 | 3.000 | 3.000 | 3.000 | 50 | +0.00(+0.00%) | |
| Aug 15, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Aug 08, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Aug 07, 2018 | 2.250 | 3.000 | 2.250 | 3.000 | 925 | -0.75(-20.00%) |
| Aug 06, 2018 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.00(+0.00%) |
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 3.670 | 3.670 | 3.670 | 3.670 | 100 | -0.08(-2.13%) |
| Jul 26, 2018 | 3.500 | 3.750 | 3.500 | 3.750 | 1,000 | +0.00(+0.00%) |
| Jul 23, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.25(+7.14%) | |
| Jul 20, 2018 | 2.250 | 3.500 | 2.250 | 3.500 | 461 | +0.00(+0.00%) |
| Jul 19, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 216 | +0.50(+16.67%) |
| Jul 17, 2018 | 3.000 | 3.000 | 3.000 | 28 | -0.70(-18.92%) | |
| Jul 13, 2018 | 3.700 | 3.700 | 3.700 | 9 | +0.00(+0.00%) | |
| Jul 09, 2018 | 3.700 | 3.700 | 3.700 | 50 | +0.20(+5.71%) | |
| Jul 06, 2018 | 3.500 | 3.500 | 3.500 | 3.500 | 300 | +1.00(+40.00%) |
| Jul 03, 2018 | 2.500 | 2.500 | 2.500 | 125 | +0.00(+0.00%) | |
| Jul 02, 2018 | 3.010 | 3.010 | 2.500 | 2.500 | 582 | -0.75(-23.08%) |
| Jun 27, 2018 | 3.250 | 3.250 | 3.250 | 50 | -0.75(-18.75%) | |
| Jun 21, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.74(+22.70%) | |
| Jun 20, 2018 | 3.260 | 3.260 | 3.260 | 3.260 | 266 | +0.01(+0.31%) |
| Jun 19, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 222 | +0.23(+7.62%) |
| Jun 18, 2018 | 2.000 | 3.020 | 2.000 | 3.020 | 1,250 | +0.01(+0.33%) |
| Jun 15, 2018 | 3.010 | 3.010 | 3.010 | 3.010 | 201 | -1.49(-33.11%) |
| Jun 05, 2018 | 4.500 | 4.500 | 4.500 | 38 | +0.50(+12.50%) | |
| Jun 04, 2018 | 4.500 | 4.500 | 4.000 | 4.000 | 2,105 | +0.99(+32.89%) |
| 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%) |
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.