Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrack Systems Inc (OP: MJLB )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 12, 2024 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 (%)
Oct 31, 2019 0.0013 0.0015 0.0013 0.0015 301,500 -0.00(-6.25%)
Oct 30, 2019 0.0016 0.0016 0.0016 0.0016 501,000 +0.00(+0.00%)
Oct 29, 2019 0.0016 0.0016 0.0016 0.0016 150,000 +0.00(+33.33%)
Oct 28, 2019 0.0017 0.0017 0.0012 0.0012 175,100 -0.00(-29.41%)
Oct 25, 2019 0.0015 0.0017 0.0015 0.0017 1,319,200 +0.00(+41.67%)
Oct 24, 2019 0.0012 0.0012 0.0012 0.0012 1,140 -0.00(-7.69%)
Oct 23, 2019 0.0015 0.0015 0.0013 0.0013 1,560,000 -0.00(-13.33%)
Oct 22, 2019 0.0015 0.0015 0.0015 0.0015 45,800 +0.00(+0.00%)
Oct 18, 2019 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Oct 17, 2019 0.0012 0.0013 0.0012 0.0013 420,000 +0.00(+8.33%)
Oct 16, 2019 0.0012 0.0012 0.0012 0.0012 5,000 +0.00(+0.00%)
Oct 15, 2019 0.0012 0.0012 0.0012 0.0012 325 +0.00(+0.00%)
Oct 14, 2019 0.0014 0.0014 0.0012 0.0012 54,206 -0.00(-7.69%)
Oct 11, 2019 0.0013 0.0013 0.0013 0.0013 100,000 +0.00(+0.00%)
Oct 10, 2019 0.0013 0.0013 0.0012 0.0013 134,458 -0.00(-23.53%)
Oct 08, 2019 0.0017 0.0017 0.0017 0 +0.00(+13.33%)
Oct 07, 2019 0.0016 0.0016 0.0015 0.0015 1,971,617 +0.00(+15.38%)
Oct 04, 2019 0.0012 0.0013 0.0012 0.0013 1,859,300 +0.00(+0.00%)
Oct 03, 2019 0.0012 0.0013 0.0012 0.0013 308,000 +0.00(+0.00%)
Oct 02, 2019 0.0013 0.0013 0.0012 0.0013 1,605,600 +0.00(+0.00%)
Oct 01, 2019 0.0013 0.0013 0.0013 0.0013 150,000 +0.00(+0.00%)
Sep 27, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 23, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 19, 2019 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Sep 18, 2019 0.0013 0.0013 0.0012 0.0012 1,177,232 -0.00(-7.69%)
Sep 17, 2019 0.0013 0.0013 0.0013 0.0013 246,410 +0.00(+0.00%)
Sep 13, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 12, 2019 0.0013 0.0013 0.0013 0.0013 494,210 +0.00(+0.00%)
Sep 11, 2019 0.0013 0.0013 0.0013 0.0013 4,000 +0.00(+0.00%)
Sep 10, 2019 0.0013 0.0013 0.0013 0.0013 120,000 +0.00(+0.00%)
Sep 09, 2019 0.0013 0.0013 0.0013 0.0013 500,000 +0.00(+0.00%)
Sep 05, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 04, 2019 0.0014 0.0014 0.0013 0.0013 124,500 -0.00(-7.14%)
Sep 03, 2019 0.0014 0.0014 0.0014 0.0014 110,000 +0.00(+0.00%)
Aug 30, 2019 0.0014 0.0014 0.0014 0.0014 80,000 +0.00(+0.00%)
Aug 28, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Aug 27, 2019 0.0016 0.0016 0.0015 0.0015 55,368 +0.00(+0.00%)
Aug 22, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 21, 2019 0.0015 0.0015 0.0015 0.0015 101,000 +0.00(+0.00%)
Aug 20, 2019 0.0015 0.0016 0.0015 0.0015 568,332 -0.00(-16.67%)
Aug 16, 2019 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Aug 15, 2019 0.0018 0.0018 0.0017 0.0017 1,040,000 -0.00(-5.56%)
Aug 14, 2019 0.0016 0.0018 0.0016 0.0018 145,000 +0.00(+5.88%)
Aug 13, 2019 0.0018 0.0018 0.0015 0.0017 905,000 +0.00(+6.25%)
Aug 12, 2019 0.0014 0.0016 0.0014 0.0016 136,001 +0.00(+23.08%)
Aug 09, 2019 0.0016 0.0016 0.0013 0.0013 1,000 +0.00(+0.00%)
Aug 07, 2019 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Aug 06, 2019 0.0014 0.0015 0.0013 0.0015 1,686,000 +0.00(+0.00%)
Aug 05, 2019 0.0016 0.0018 0.0015 0.0015 696,000 -0.00(-21.05%)
Aug 02, 2019 0.0014 0.0020 0.0014 0.0019 8,729,700 +0.00(+46.15%)
Aug 01, 2019 0.0012 0.0014 0.0012 0.0013 562,830 +0.00(+8.33%)
Jul 31, 2019 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+0.00%)
Jul 29, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 25, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 24, 2019 0.0012 0.0014 0.0012 0.0012 262,000 +0.00(+0.00%)
Jul 23, 2019 0.0012 0.0012 0.0012 0.0012 250,008 +0.00(+0.00%)
Jul 22, 2019 0.0012 0.0012 0.0012 0.0012 23,500 +0.00(+0.00%)
Jul 19, 2019 0.0012 0.0012 0.0012 0.0012 6,000 -0.00(-7.69%)
Jul 18, 2019 0.0013 0.0013 0.0013 0.0013 13,884 +0.00(+8.33%)
Jul 17, 2019 0.0012 0.0012 0.0012 0.0012 20,900 +0.00(+0.00%)
Jul 16, 2019 0.0012 0.0012 0.0012 0.0012 200,000 +0.00(+0.00%)
Jul 12, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 08, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 03, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 02, 2019 0.0012 0.0012 0.0012 0.0012 10,000 -0.00(-14.29%)
Jun 27, 2019 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Jun 26, 2019 0.0012 0.0012 0.0012 0.0012 931,500 -0.00(-7.69%)
Jun 25, 2019 0.0013 0.0013 0.0013 0.0013 77,000 +0.00(+8.33%)
Jun 24, 2019 0.0013 0.0013 0.0012 0.0012 1,725,047 +0.00(+0.00%)
Jun 20, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jun 19, 2019 0.0013 0.0013 0.0012 0.0012 266,220 -0.00(-7.69%)
Jun 18, 2019 0.0013 0.0013 0.0013 0.0013 1,400 +0.00(+0.00%)
Jun 17, 2019 0.0013 0.0018 0.0013 0.0013 21,000 -0.00(-27.78%)
Jun 14, 2019 0.0019 0.0019 0.0018 0.0018 201,500 +0.00(+38.46%)
Jun 11, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Jun 10, 2019 0.0014 0.0014 0.0014 0.0014 5,000 +0.00(+16.67%)
Jun 07, 2019 0.0012 0.0012 0.0012 0.0012 10,200 -0.00(-7.69%)
Jun 06, 2019 0.0013 0.0013 0.0013 0.0013 38,000 +0.00(+8.33%)
Jun 05, 2019 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Jun 04, 2019 0.0012 0.0012 0.0012 0.0012 14,000 +0.00(+0.00%)
Jun 03, 2019 0.0012 0.0012 0.0012 0.0012 13,405 +0.00(+0.00%)
May 31, 2019 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+0.00%)
May 30, 2019 0.0012 0.0012 0.0012 0.0012 501,150 -0.00(-7.69%)
May 29, 2019 0.0013 0.0013 0.0013 2 +0.00(+0.00%)
May 28, 2019 0.0013 0.0013 0.0013 0.0013 102,000 -0.00(-13.33%)
May 24, 2019 0.0015 0.0015 0.0015 0.0015 975,000 +0.00(+15.38%)
May 23, 2019 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-13.33%)
May 21, 2019 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
May 17, 2019 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
May 15, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
May 14, 2019 0.0015 0.0015 0.0015 0.0015 52,607 +0.00(+0.00%)
May 13, 2019 0.0015 0.0018 0.0015 0.0015 24,525 +0.00(+0.00%)
May 10, 2019 0.0015 0.0015 0.0015 0.0015 19,200 -0.00(-28.57%)
May 09, 2019 0.0015 0.0021 0.0015 0.0021 11,000 +0.00(+40.00%)
May 08, 2019 0.0015 0.0015 0.0015 0.0015 3,000 +0.00(+0.00%)
May 07, 2019 0.0021 0.0021 0.0015 0.0015 24,000 +0.00(+0.00%)
May 06, 2019 0.0021 0.0021 0.0015 0.0015 12,000 -0.00(-28.57%)
May 02, 2019 0.0021 0.0021 0.0021 0 +0.00(+61.54%)
Apr 29, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 26, 2019 0.0013 0.0013 0.0013 0.0013 385,000 +0.00(+0.00%)
Apr 25, 2019 0.0013 0.0013 0.0013 0.0013 1,500 -0.00(-31.58%)
Apr 24, 2019 0.0013 0.0019 0.0013 0.0019 534,375 +0.00(+0.00%)
Apr 23, 2019 0.0019 0.0019 0.0019 0.0019 22,786 +0.00(+46.15%)
Apr 22, 2019 0.0013 0.0019 0.0013 0.0013 47,600 -0.00(-7.14%)
Apr 18, 2019 0.0014 0.0014 0.0014 0.0014 112,500 +0.00(+0.00%)
Apr 17, 2019 0.0014 0.0014 0.0014 0.0014 24,000 +0.00(+0.00%)
Apr 16, 2019 0.0014 0.0014 0.0014 0.0014 20,000 +0.00(+0.00%)
Apr 15, 2019 0.0014 0.0014 0.0014 1 +0.00(+0.00%)
Apr 12, 2019 0.0014 0.0014 0.0014 0.0014 7,500 +0.00(+0.00%)
Apr 11, 2019 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+7.69%)
Apr 10, 2019 0.0013 0.0013 0.0013 0.0013 6,800 +0.00(+0.00%)
Apr 09, 2019 0.0015 0.0018 0.0013 0.0013 300,000 -0.00(-7.14%)
Apr 08, 2019 0.0013 0.0018 0.0013 0.0014 871,500 -0.00(-22.22%)
Apr 05, 2019 0.0018 0.0018 0.0018 0.0018 10,000 +0.00(+0.00%)
Apr 04, 2019 0.0018 0.0018 0.0018 0.0018 20,000 +0.00(+28.57%)
Apr 03, 2019 0.0014 0.0014 0.0014 0.0014 292,753 +0.00(+0.00%)
Apr 02, 2019 0.0014 0.0014 0.0014 0.0014 60,700 +0.00(+0.00%)
Apr 01, 2019 0.0015 0.0015 0.0014 0.0014 999,999 -0.00(-6.67%)
Mar 29, 2019 0.0014 0.0015 0.0014 0.0015 105,000 +0.00(+0.00%)
Mar 28, 2019 0.0015 0.0015 0.0015 0.0015 55,500 +0.00(+0.00%)
Mar 27, 2019 0.0015 0.0015 0.0015 0.0015 100,000 +0.00(+0.00%)
Mar 25, 2019 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Mar 22, 2019 0.0017 0.0017 0.0017 0.0017 95,000 +0.00(+0.00%)
Mar 21, 2019 0.0015 0.0022 0.0015 0.0017 1,310,000 -0.00(-15.00%)
Mar 20, 2019 0.0022 0.0022 0.0015 0.0020 746,000 -0.00(-9.09%)
Mar 19, 2019 0.0018 0.0022 0.0014 0.0022 1,950,499 +0.00(+22.22%)
Mar 15, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Mar 14, 2019 0.0015 0.0018 0.0014 0.0018 97,000 +0.00(+0.00%)
Mar 12, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Mar 11, 2019 0.0013 0.0019 0.0013 0.0018 353,700 +0.00(+0.00%)
Mar 08, 2019 0.0016 0.0019 0.0015 0.0018 804,600 -0.00(-5.26%)
Mar 07, 2019 0.0019 0.0019 0.0019 0.0019 175,000 +0.00(+0.00%)
Mar 06, 2019 0.0017 0.0022 0.0017 0.0019 963,897 +0.00(+11.76%)
Mar 05, 2019 0.0015 0.0017 0.0013 0.0017 1,345,900 +0.00(+0.00%)
Mar 04, 2019 0.0017 0.0020 0.0015 0.0017 1,430,194 -0.00(-15.00%)
Mar 01, 2019 0.0020 0.0023 0.0017 0.0020 1,445,700 +0.00(+0.00%)
Feb 28, 2019 0.0020 0.0024 0.0017 0.0020 1,846,641 -0.00(-4.76%)
Feb 27, 2019 0.0019 0.0028 0.0019 0.0021 15,113,825 +0.00(+16.67%)
Feb 26, 2019 0.0015 0.0018 0.0015 0.0018 1,656,907 +0.00(+20.00%)
Feb 25, 2019 0.0015 0.0015 0.0015 0.0015 150,000 +0.00(+0.00%)
Feb 22, 2019 0.0012 0.0016 0.0012 0.0015 25,800 -0.00(-16.67%)
Feb 20, 2019 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Feb 19, 2019 0.0018 0.0018 0.0015 0.0015 170,000 -0.00(-16.67%)
Feb 14, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Feb 13, 2019 0.0018 0.0018 0.0017 0.0018 67,400 +0.00(+0.00%)
Feb 12, 2019 0.0017 0.0019 0.0015 0.0018 890,742 +0.00(+5.88%)
Feb 11, 2019 0.0017 0.0017 0.0015 0.0017 2,902,815 +0.00(+13.33%)
Feb 08, 2019 0.0013 0.0015 0.0013 0.0015 701,900 +0.00(+25.00%)
Feb 07, 2019 0.0014 0.0014 0.0012 0.0012 24,000 +0.00(+9.09%)
Feb 06, 2019 0.0013 0.0015 0.0011 0.0011 6,377,200 -0.00(-15.38%)
Feb 05, 2019 0.0013 0.0015 0.0011 0.0013 5,631,468 -0.00(-7.14%)
Feb 01, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jan 31, 2019 0.0014 0.0014 0.0014 0.0014 4,000 +0.00(+0.00%)
Jan 30, 2019 0.0014 0.0017 0.0014 0.0014 250,000 +0.00(+0.00%)
Jan 28, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jan 25, 2019 0.0014 0.0014 0.0014 0.0014 21,600 +0.00(+0.00%)
Jan 24, 2019 0.0014 0.0016 0.0014 0.0014 107,736 +0.00(+0.00%)
Jan 23, 2019 0.0014 0.0014 0.0014 0.0014 74,977 -0.00(-17.65%)
Jan 22, 2019 0.0014 0.0017 0.0014 0.0017 61,223 +0.00(+30.77%)
Jan 17, 2019 0.0013 0.0013 0.0013 0 -0.00(-23.53%)
Jan 16, 2019 0.0015 0.0017 0.0015 0.0017 12,000 +0.00(+30.77%)
Jan 15, 2019 0.0013 0.0013 0.0013 0.0013 27,744 +0.00(+0.00%)
Jan 14, 2019 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+0.00%)
Jan 11, 2019 0.0013 0.0013 0.0013 0.0013 36,000 +0.00(+0.00%)
Jan 10, 2019 0.0013 0.0013 0.0013 0.0013 14,285 -0.00(-7.14%)
Jan 09, 2019 0.0012 0.0014 0.0012 0.0014 184,500 +0.00(+16.67%)
Jan 08, 2019 0.0012 0.0012 0.0012 0.0012 120,000 -0.00(-20.00%)
Jan 04, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jan 02, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 31, 2018 0.0012 0.0015 0.0011 0.0015 4,548,300 +0.00(+7.14%)
Dec 28, 2018 0.0013 0.0015 0.0012 0.0014 1,021,800 +0.00(+0.00%)
Dec 27, 2018 0.0014 0.0014 0.0014 0.0014 59,223 -0.00(-6.67%)
Dec 26, 2018 0.0013 0.0016 0.0013 0.0015 216,554 -0.00(-6.25%)
Dec 24, 2018 0.0014 0.0016 0.0012 0.0016 439,000 +0.00(+0.00%)
Dec 21, 2018 0.0015 0.0016 0.0015 0.0016 290,000 +0.00(+0.00%)
Dec 20, 2018 0.0014 0.0016 0.0014 0.0016 716,082 +0.00(+6.67%)
Dec 19, 2018 0.0015 0.0016 0.0015 0.0015 873,449 +0.00(+0.00%)
Dec 18, 2018 0.0017 0.0017 0.0015 0.0015 2,008,900 -0.00(-11.76%)
Dec 17, 2018 0.0017 0.0017 0.0017 0.0017 1,200,003 +0.00(+0.00%)
Dec 14, 2018 0.0016 0.0020 0.0016 0.0017 4,273,400 +0.00(+13.33%)
Dec 13, 2018 0.0025 0.0025 0.0015 0.0015 13,373,219 -0.00(-40.00%)
Dec 12, 2018 0.0024 0.0026 0.0022 0.0025 249,690 +0.00(+4.17%)
Dec 11, 2018 0.0022 0.0025 0.0022 0.0024 61,550 -0.00(-11.11%)
Dec 10, 2018 0.0027 0.0028 0.0027 0.0027 70,355 -0.00(-10.00%)
Dec 07, 2018 0.0024 0.0030 0.0020 0.0030 658,600 +0.00(+25.00%)
Dec 06, 2018 0.0028 0.0028 0.0024 0.0024 112,145 -0.00(-14.29%)
Dec 04, 2018 0.0028 0.0028 0.0026 0.0028 657,600 +0.00(+0.00%)
Dec 03, 2018 0.0028 0.0028 0.0025 0.0028 66,382 +0.00(+0.00%)
Nov 30, 2018 0.0024 0.0029 0.0024 0.0028 111,000 -0.00(-3.45%)
Nov 29, 2018 0.0025 0.0029 0.0025 0.0029 535,000 +0.00(+0.00%)
Nov 28, 2018 0.0028 0.0030 0.0024 0.0029 890,414 +0.00(+3.57%)
Nov 27, 2018 0.0027 0.0030 0.0022 0.0028 727,000 +0.00(+3.70%)
Nov 26, 2018 0.0023 0.0027 0.0023 0.0027 103,000 +0.00(+12.50%)
Nov 23, 2018 0.0021 0.0024 0.0021 0.0024 575,000 +0.00(+14.29%)
Nov 21, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Nov 20, 2018 0.0021 0.0021 0.0019 0.0020 430,000 -0.00(-4.76%)
Nov 19, 2018 0.0023 0.0023 0.0021 0.0021 505,000 -0.00(-25.00%)
Nov 16, 2018 0.0028 0.0028 0.0028 0.0028 200,000 +0.00(+3.70%)
Nov 15, 2018 0.0027 0.0027 0.0027 0.0027 100,000 +0.00(+28.57%)
Nov 14, 2018 0.0022 0.0030 0.0021 0.0021 1,241,960 -0.00(-25.00%)
Nov 13, 2018 0.0025 0.0030 0.0020 0.0028 1,870,199 +0.00(+12.00%)
Nov 12, 2018 0.0015 0.0034 0.0015 0.0025 6,287,668 +0.00(+56.25%)
Nov 09, 2018 0.0016 0.0016 0.0016 0.0016 581,400 -0.00(-5.88%)
Nov 08, 2018 0.0018 0.0018 0.0016 0.0017 232,666 -0.00(-26.09%)
Nov 07, 2018 0.0022 0.0027 0.0016 0.0023 2,257,709 +0.00(+9.52%)
Nov 06, 2018 0.0018 0.0021 0.0018 0.0021 1,339,883 +0.00(+16.67%)
Nov 05, 2018 0.0020 0.0022 0.0018 0.0018 764,690 +0.00(+20.00%)
Nov 02, 2018 0.0022 0.0022 0.0015 0.0015 1,120,900 -0.00(-37.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.