Skip to main content

Ultrack Systems Inc (OP: MJLB )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0152 0.0160 0.0110 0.0124 4,465,654 -0.00(-17.20%)
Apr 27, 2017 0.0210 0.0280 0.0140 0.0150 21,790,594 -0.00(-18.03%)
Apr 26, 2017 0.0197 0.0215 0.0180 0.0183 705,693 -0.00(-3.68%)
Apr 25, 2017 0.0213 0.0222 0.0163 0.0190 3,590,260 -0.00(-4.52%)
Apr 24, 2017 0.0343 0.0380 0.0159 0.0199 19,638,576 -0.01(-31.38%)
Apr 21, 2017 0.0348 0.0350 0.0240 0.0290 3,598,003 -0.00(-9.37%)
Apr 20, 2017 0.0625 0.0650 0.0270 0.0320 3,298,025 +0.01(+21.67%)
Apr 19, 2017 0.0267 0.0276 0.0263 0.0263 12,125 -0.00(-12.33%)
Apr 18, 2017 0.0300 0.0300 0.0300 0.0300 78,000 +0.00(+0.00%)
Apr 17, 2017 0.0310 0.0340 0.0300 0.0300 456,510 -0.00(-3.23%)
Apr 13, 2017 0.0290 0.0310 0.0260 0.0310 56,837 +0.00(+6.53%)
Apr 12, 2017 0.0340 0.0340 0.0291 0.0291 19,233 -0.00(-14.41%)
Apr 11, 2017 0.0253 0.0340 0.0253 0.0340 56,701 +0.00(+9.71%)
Apr 10, 2017 0.0311 0.0330 0.0262 0.0310 68,016 -0.00(-3.16%)
Apr 07, 2017 0.0315 0.0326 0.0315 0.0320 156,000 -0.00(-0.23%)
Apr 06, 2017 0.0340 0.0340 0.0314 0.0321 55,700 +0.00(+2.48%)
Apr 05, 2017 0.0340 0.0350 0.0312 0.0313 216,944 -0.00(-5.72%)
Apr 04, 2017 0.0330 0.0396 0.0330 0.0332 211,200 +0.00(+0.61%)
Apr 03, 2017 0.0395 0.0395 0.0321 0.0330 134,531 -0.01(-19.51%)
Mar 31, 2017 0.0488 0.0488 0.0311 0.0410 223,286 -0.01(-12.77%)
Mar 30, 2017 0.0650 0.0700 0.0470 0.0470 535,281 -0.01(-19.45%)
Mar 29, 2017 0.0560 0.0680 0.0520 0.0583 902,921 +0.01(+16.70%)
Mar 28, 2017 0.0310 0.0695 0.0300 0.0500 1,876,872 +0.03(+135.85%)
Mar 27, 2017 0.0227 0.0227 0.0212 0.0212 3,100 +0.00(+0.00%)
Mar 24, 2017 0.0220 0.0220 0.0212 0.0212 19,450 +0.00(+0.00%)
Mar 23, 2017 0.0220 0.0250 0.0212 0.0212 35,052 -0.00(-2.66%)
Mar 22, 2017 0.0213 0.0230 0.0213 0.0218 19,500 +0.00(+2.74%)
Mar 21, 2017 0.0212 0.0212 0.0212 0.0212 20,000 -0.01(-24.72%)
Mar 20, 2017 0.0212 0.0299 0.0212 0.0282 38,225 +0.01(+32.83%)
Mar 17, 2017 0.0217 0.0299 0.0210 0.0212 26,244 -0.00(-13.50%)
Mar 16, 2017 0.0290 0.0290 0.0222 0.0245 72,152 -0.01(-29.97%)
Mar 15, 2017 0.0211 0.0350 0.0211 0.0350 27,800 +0.01(+40.00%)
Mar 14, 2017 0.0273 0.0300 0.0250 0.0250 37,702 -0.00(-9.75%)
Mar 13, 2017 0.0250 0.0277 0.0250 0.0277 98,918 +0.00(+10.80%)
Mar 10, 2017 0.0244 0.0250 0.0244 0.0250 4,800 +0.00(+0.00%)
Mar 09, 2017 0.0270 0.0270 0.0228 0.0250 89,452 -0.00(-4.58%)
Mar 08, 2017 0.0380 0.0394 0.0250 0.0262 266,305 -0.01(-33.33%)
Mar 07, 2017 0.0486 0.0499 0.0325 0.0393 305,071 -0.01(-24.27%)
Mar 06, 2017 0.0559 0.0560 0.0501 0.0519 268,378 -0.00(-5.65%)
Mar 03, 2017 0.0530 0.0600 0.0500 0.0550 912,113 +0.00(+9.78%)
Mar 02, 2017 0.0588 0.0588 0.0501 0.0501 312,583 -0.01(-13.87%)
Mar 01, 2017 0.0549 0.0588 0.0500 0.0582 70,707 +0.01(+9.44%)
Feb 28, 2017 0.0485 0.0589 0.0473 0.0532 85,715 -0.00(-3.36%)
Feb 27, 2017 0.0589 0.0589 0.0550 0.0550 283,291 -0.00(-5.21%)
Feb 24, 2017 0.0598 0.0699 0.0500 0.0580 117,398 +0.01(+16.04%)
Feb 23, 2017 0.0450 0.0603 0.0450 0.0500 77,165 +0.01(+11.11%)
Feb 22, 2017 0.0710 0.0710 0.0350 0.0450 236,055 -0.02(-33.82%)
Feb 21, 2017 0.0730 0.0730 0.0650 0.0680 188,205 -0.00(-4.63%)
Feb 17, 2017 0.0713 0.0713 0.0713 0 +0.00(+6.41%)
Feb 16, 2017 0.0660 0.0720 0.0655 0.0670 175,200 +0.01(+8.07%)
Feb 15, 2017 0.0690 0.0800 0.0600 0.0620 737,387 -0.00(-4.62%)
Feb 14, 2017 0.0700 0.0750 0.0601 0.0650 354,492 -0.00(-7.01%)
Feb 13, 2017 0.0750 0.0750 0.0575 0.0699 286,526 -0.00(-6.68%)
Feb 10, 2017 0.0610 0.1050 0.0595 0.0749 1,573,896 +0.02(+29.36%)
Feb 09, 2017 0.0483 0.0610 0.0483 0.0579 421,548 +0.01(+11.35%)
Feb 08, 2017 0.0600 0.0600 0.0515 0.0520 333,176 -0.00(-1.14%)
Feb 07, 2017 0.0380 0.0530 0.0344 0.0526 697,480 +0.01(+30.85%)
Feb 06, 2017 0.0384 0.0402 0.0384 0.0402 20,000 +0.00(+4.55%)
Feb 03, 2017 0.0410 0.0415 0.0384 0.0384 52,100 -0.00(-7.35%)
Feb 02, 2017 0.0600 0.0600 0.0345 0.0415 166,832 -0.01(-17.00%)
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.