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 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 3, 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 (%)
Dec 31, 2020 0.0942 0.0942 0.0942 8,542,667 +0.01(+5.84%)
Dec 30, 2020 0.0902 0.0999 0.0751 0.0890 8,542,667 -0.01(-11.00%)
Dec 29, 2020 0.1284 0.1285 0.0901 0.1000 9,872,762 -0.02(-13.27%)
Dec 28, 2020 0.0880 0.1300 0.0750 0.1153 21,229,394 +0.04(+47.82%)
Dec 24, 2020 0.0699 0.0840 0.0620 0.0780 9,063,600 +0.02(+25.81%)
Dec 23, 2020 0.0589 0.0625 0.0500 0.0620 11,132,877 +0.01(+12.73%)
Dec 22, 2020 0.0710 0.0850 0.0500 0.0550 40,685,952 -0.03(-36.12%)
Dec 21, 2020 0.0750 0.0985 0.0635 0.0861 46,859,828 +0.02(+22.82%)
Dec 18, 2020 0.0426 0.0719 0.0399 0.0701 50,913,800 +0.03(+66.90%)
Dec 17, 2020 0.0490 0.0550 0.0340 0.0420 16,484,434 -0.01(-14.29%)
Dec 16, 2020 0.0444 0.0620 0.0400 0.0490 98,177,776 +0.01(+38.42%)
Dec 15, 2020 0.0155 0.0446 0.0128 0.0354 127,064,704 +0.02(+137.58%)
Dec 14, 2020 0.0200 0.0203 0.0111 0.0149 40,014,296 +0.00(+7.97%)
Dec 11, 2020 0.0136 0.0147 0.0100 0.0138 47,420,496 +0.00(+7.81%)
Dec 10, 2020 0.0108 0.0275 0.0108 0.0128 163,539,632 +0.01(+80.28%)
Dec 09, 2020 0.0072 0.0072 0.0067 0.0071 320,570 +0.00(+0.00%)
Dec 08, 2020 0.0056 0.0073 0.0050 0.0071 3,182,667 +0.00(+36.54%)
Dec 07, 2020 0.0060 0.0061 0.0048 0.0052 1,064,992 -0.00(-1.89%)
Dec 04, 2020 0.0051 0.0062 0.0048 0.0053 1,961,000 +0.00(+0.00%)
Dec 03, 2020 0.0055 0.0059 0.0051 0.0053 1,141,109 -0.00(-5.36%)
Dec 02, 2020 0.0058 0.0058 0.0055 0.0056 508,000 -0.00(-9.68%)
Dec 01, 2020 0.0067 0.0080 0.0055 0.0062 4,560,000 -0.00(-7.46%)
Nov 30, 2020 0.0064 0.0073 0.0060 0.0067 1,221,475 +0.00(+11.67%)
Nov 27, 2020 0.0073 0.0073 0.0057 0.0060 35,000 -0.00(-14.29%)
Nov 25, 2020 0.0064 0.0070 0.0064 0.0070 223,100 -0.00(-4.11%)
Nov 24, 2020 0.0066 0.0073 0.0051 0.0073 1,120,200 +0.00(+8.96%)
Nov 23, 2020 0.0067 0.0071 0.0067 0.0067 56,676 -0.00(-9.46%)
Nov 20, 2020 0.0070 0.0074 0.0070 0.0074 53,000 +0.00(+1.37%)
Nov 19, 2020 0.0067 0.0073 0.0066 0.0073 100,200 -0.00(-1.35%)
Nov 18, 2020 0.0065 0.0074 0.0065 0.0074 472,100 +0.00(+0.00%)
Nov 17, 2020 0.0067 0.0074 0.0065 0.0074 725,000 +0.00(+1.37%)
Nov 16, 2020 0.0073 0.0073 0.0067 0.0073 71,000 -0.00(-1.35%)
Nov 13, 2020 0.0070 0.0074 0.0066 0.0074 116,400 +0.00(+0.00%)
Nov 12, 2020 0.0072 0.0074 0.0068 0.0074 378,571 +0.00(+7.25%)
Nov 11, 2020 0.0063 0.0070 0.0063 0.0069 229,750 -0.00(-4.17%)
Nov 10, 2020 0.0072 0.0082 0.0063 0.0072 572,249 +0.00(+4.35%)
Nov 09, 2020 0.0081 0.0082 0.0069 0.0069 1,055,869 -0.00(-13.75%)
Nov 06, 2020 0.0078 0.0081 0.0075 0.0080 328,600 +0.00(+2.56%)
Nov 05, 2020 0.0075 0.0078 0.0070 0.0078 860,772 +0.00(+4.00%)
Nov 04, 2020 0.0069 0.0082 0.0068 0.0075 724,500 +0.00(+2.74%)
Nov 03, 2020 0.0075 0.0075 0.0068 0.0073 644,100 +0.00(+1.39%)
Nov 02, 2020 0.0086 0.0086 0.0069 0.0072 584,500 -0.00(-6.49%)
Oct 30, 2020 0.0086 0.0086 0.0071 0.0077 29,300 +0.00(+8.45%)
Oct 29, 2020 0.0082 0.0088 0.0069 0.0071 727,400 -0.00(-13.41%)
Oct 28, 2020 0.0069 0.0082 0.0069 0.0082 29,000 +0.00(+2.50%)
Oct 27, 2020 0.0073 0.0080 0.0068 0.0080 835,200 -0.00(-1.23%)
Oct 26, 2020 0.0082 0.0082 0.0073 0.0081 264,800 -0.00(-1.22%)
Oct 23, 2020 0.0082 0.0082 0.0073 0.0082 908,900 -0.00(-6.82%)
Oct 22, 2020 0.0072 0.0088 0.0072 0.0088 494,514 +0.00(+0.00%)
Oct 21, 2020 0.0084 0.0088 0.0068 0.0088 812,686 +0.00(+10.00%)
Oct 20, 2020 0.0095 0.0098 0.0068 0.0080 2,099,085 -0.00(-15.79%)
Oct 19, 2020 0.0069 0.0095 0.0069 0.0095 155,600 +0.00(+1.06%)
Oct 16, 2020 0.0085 0.0095 0.0073 0.0094 1,817,800 +0.00(+17.50%)
Oct 15, 2020 0.0086 0.0090 0.0076 0.0080 186,500 -0.00(-8.05%)
Oct 14, 2020 0.0083 0.0087 0.0079 0.0087 501,778 -0.00(-4.40%)
Oct 13, 2020 0.0090 0.0091 0.0082 0.0091 1,074,146 -0.00(-1.09%)
Oct 12, 2020 0.0091 0.0093 0.0085 0.0092 929,323 +0.00(+1.10%)
Oct 09, 2020 0.0087 0.0093 0.0080 0.0091 2,830,900 +0.00(+9.64%)
Oct 08, 2020 0.0090 0.0090 0.0071 0.0083 1,823,299 +0.00(+13.70%)
Oct 07, 2020 0.0075 0.0092 0.0073 0.0073 2,642,506 +0.00(+7.35%)
Oct 06, 2020 0.0069 0.0071 0.0067 0.0068 1,393,750 -0.00(-2.86%)
Oct 05, 2020 0.0070 0.0075 0.0063 0.0070 476,053 +0.00(+4.48%)
Oct 02, 2020 0.0063 0.0067 0.0057 0.0067 738,300 +0.00(+6.35%)
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.