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: 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 (%)
Apr 27, 2020 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Apr 23, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 22, 2020 0.0010 0.0010 0.0010 0.0010 146,800 +0.00(+0.00%)
Apr 21, 2020 0.0010 0.0011 0.0010 0.0010 310,100 +0.00(+0.00%)
Apr 20, 2020 0.0013 0.0013 0.0010 0.0010 27,000 -0.00(-9.09%)
Apr 16, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 14, 2020 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Apr 13, 2020 0.0010 0.0013 0.0010 0.0010 12,000 +0.00(+0.00%)
Apr 09, 2020 0.0010 0.0010 0.0010 0.0010 27,400 -0.00(-9.09%)
Apr 06, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 03, 2020 0.0011 0.0011 0.0011 0.0011 500 -0.00(-15.38%)
Apr 02, 2020 0.0010 0.0013 0.0010 0.0013 10,000 +0.00(+30.00%)
Apr 01, 2020 0.0010 0.0010 0.0010 0.0010 210,424 -0.00(-16.67%)
Mar 31, 2020 0.0012 0.0012 0.0012 0.0012 424 +0.00(+9.09%)
Mar 30, 2020 0.0011 0.0011 0.0011 0.0011 1,700 +0.00(+10.00%)
Mar 26, 2020 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 25, 2020 0.0010 0.0010 0.0010 0.0010 1,406,877 +0.00(+11.11%)
Mar 23, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 20, 2020 0.0009 0.0009 0.0009 0.0009 420,000 -0.00(-10.00%)
Mar 19, 2020 0.0010 0.0010 0.0010 0.0010 644,000 +0.00(+0.00%)
Mar 18, 2020 0.0010 0.0010 0.0010 0.0010 655,000 +0.00(+0.00%)
Mar 17, 2020 0.0011 0.0012 0.0010 0.0010 2,485,248 -0.00(-9.09%)
Mar 16, 2020 0.0011 0.0011 0.0011 0.0011 814,444 +0.00(+0.00%)
Mar 13, 2020 0.0011 0.0015 0.0011 0.0011 80,000 +0.00(+0.00%)
Mar 12, 2020 0.0012 0.0012 0.0011 0.0011 3,180,884 -0.00(-8.33%)
Mar 10, 2020 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Mar 09, 2020 0.0013 0.0013 0.0013 0.0013 843,093 +0.00(+8.33%)
Mar 06, 2020 0.0013 0.0013 0.0012 0.0012 427,400 -0.00(-14.29%)
Mar 05, 2020 0.0015 0.0015 0.0014 0.0014 1,000,000 -0.00(-6.67%)
Mar 04, 2020 0.0015 0.0015 0.0015 0.0015 981,795 +0.00(+0.00%)
Mar 03, 2020 0.0015 0.0015 0.0015 0.0015 200,000 -0.00(-11.76%)
Feb 27, 2020 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Feb 26, 2020 0.0020 0.0020 0.0020 0.0020 125,613 +0.00(+5.26%)
Feb 24, 2020 0.0019 0.0019 0.0019 0 -0.00(-13.64%)
Feb 21, 2020 0.0020 0.0022 0.0020 0.0022 1,036,900 +0.00(+10.00%)
Feb 20, 2020 0.0017 0.0020 0.0017 0.0020 181,143 +0.00(+25.00%)
Feb 19, 2020 0.0016 0.0016 0.0016 0.0016 3,000 +0.00(+0.00%)
Feb 18, 2020 0.0015 0.0016 0.0015 0.0016 325,900 +0.00(+6.67%)
Feb 14, 2020 0.0017 0.0017 0.0015 0.0015 1,045,000 -0.00(-6.25%)
Feb 12, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Feb 11, 2020 0.0016 0.0018 0.0016 0.0016 105,000 +0.00(+0.00%)
Feb 10, 2020 0.0017 0.0017 0.0016 0.0016 215,124 +0.00(+0.00%)
Feb 07, 2020 0.0016 0.0016 0.0016 0.0016 200,000 +0.00(+0.00%)
Feb 06, 2020 0.0019 0.0019 0.0016 0.0016 153,964 -0.00(-11.11%)
Feb 05, 2020 0.0016 0.0018 0.0016 0.0018 529,562 +0.00(+5.88%)
Feb 04, 2020 0.0019 0.0019 0.0017 0.0017 335,536 -0.00(-10.53%)
Jan 31, 2020 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Jan 28, 2020 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Jan 27, 2020 0.0017 0.0017 0.0017 0.0017 861,572 +0.00(+0.00%)
Jan 24, 2020 0.0019 0.0019 0.0017 0.0017 169,900 +0.00(+0.00%)
Jan 23, 2020 0.0023 0.0023 0.0017 0.0017 865,556 -0.00(-26.09%)
Jan 22, 2020 0.0017 0.0023 0.0017 0.0023 41,255 +0.00(+27.78%)
Jan 21, 2020 0.0023 0.0023 0.0018 0.0018 1,070,132 -0.00(-21.74%)
Jan 17, 2020 0.0018 0.0023 0.0017 0.0023 1,206,600 -0.00(-4.17%)
Jan 16, 2020 0.0027 0.0029 0.0019 0.0024 3,043,483 -0.00(-20.00%)
Jan 15, 2020 0.0018 0.0033 0.0018 0.0030 9,812,228 +0.00(+76.47%)
Jan 14, 2020 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+6.25%)
Jan 13, 2020 0.0019 0.0019 0.0016 0.0016 50,658 +0.00(+14.29%)
Jan 10, 2020 0.0016 0.0017 0.0014 0.0014 2,846,900 -0.00(-12.50%)
Jan 09, 2020 0.0016 0.0018 0.0015 0.0016 528,991 +0.00(+0.00%)
Jan 07, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Jan 06, 2020 0.0018 0.0018 0.0017 0.0017 186,816 -0.00(-5.56%)
Jan 03, 2020 0.0016 0.0022 0.0016 0.0018 502,100 -0.00(-18.18%)
Jan 02, 2020 0.0019 0.0022 0.0018 0.0022 262,000 +0.00(+0.00%)
Dec 31, 2019 0.0019 0.0022 0.0019 0.0022 126,000 +0.00(+0.00%)
Dec 30, 2019 0.0019 0.0022 0.0019 0.0022 3,000 +0.00(+0.00%)
Dec 27, 2019 0.0020 0.0022 0.0020 0.0022 150,100 +0.00(+10.00%)
Dec 26, 2019 0.0024 0.0024 0.0020 0.0020 800,001 -0.00(-20.00%)
Dec 23, 2019 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Dec 20, 2019 0.0022 0.0024 0.0020 0.0022 210,000 -0.00(-8.33%)
Dec 19, 2019 0.0020 0.0024 0.0020 0.0024 180,086 +0.00(+0.00%)
Dec 18, 2019 0.0024 0.0026 0.0018 0.0024 2,148,797 +0.00(+0.00%)
Dec 17, 2019 0.0025 0.0025 0.0018 0.0024 271,727 -0.00(-4.00%)
Dec 16, 2019 0.0021 0.0025 0.0016 0.0025 46,462 +0.00(+8.70%)
Dec 13, 2019 0.0021 0.0023 0.0021 0.0023 470,000 -0.00(-14.81%)
Dec 12, 2019 0.0024 0.0027 0.0024 0.0027 821,490 +0.00(+3.85%)
Dec 11, 2019 0.0025 0.0026 0.0025 0.0026 496,575 -0.00(-3.70%)
Dec 10, 2019 0.0025 0.0027 0.0025 0.0027 387,530 +0.00(+0.00%)
Dec 09, 2019 0.0029 0.0029 0.0024 0.0027 1,111,887 +0.00(+3.85%)
Dec 06, 2019 0.0021 0.0032 0.0020 0.0026 3,902,700 +0.00(+30.00%)
Dec 05, 2019 0.0018 0.0020 0.0018 0.0020 385,315 -0.00(-4.76%)
Dec 04, 2019 0.0019 0.0021 0.0018 0.0021 1,570,900 +0.00(+0.00%)
Dec 03, 2019 0.0021 0.0021 0.0019 0.0021 174,000 +0.00(+16.67%)
Dec 02, 2019 0.0021 0.0022 0.0018 0.0018 398,919 -0.00(-14.29%)
Nov 29, 2019 0.0021 0.0022 0.0019 0.0021 1,276,900 +0.00(+0.00%)
Nov 27, 2019 0.0018 0.0021 0.0018 0.0021 232,000 +0.00(+0.00%)
Nov 26, 2019 0.0018 0.0021 0.0018 0.0021 285,001 +0.00(+16.67%)
Nov 25, 2019 0.0018 0.0021 0.0018 0.0018 203,000 -0.00(-10.00%)
Nov 22, 2019 0.0018 0.0020 0.0018 0.0020 415,000 -0.00(-4.76%)
Nov 21, 2019 0.0021 0.0021 0.0018 0.0021 2,065,251 -0.00(-4.55%)
Nov 20, 2019 0.0021 0.0022 0.0020 0.0022 993,619 +0.00(+4.76%)
Nov 19, 2019 0.0020 0.0024 0.0018 0.0021 7,562,539 +0.00(+5.00%)
Nov 18, 2019 0.0014 0.0022 0.0014 0.0020 5,132,834 +0.00(+33.33%)
Nov 15, 2019 0.0015 0.0017 0.0013 0.0015 1,892,100 -0.00(-16.67%)
Nov 13, 2019 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Nov 12, 2019 0.0015 0.0015 0.0014 0.0015 2,299,500 -0.00(-16.67%)
Nov 11, 2019 0.0016 0.0018 0.0014 0.0018 2,502,399 +0.00(+38.46%)
Nov 08, 2019 0.0013 0.0013 0.0013 0.0013 105,700 +0.00(+0.00%)
Nov 07, 2019 0.0018 0.0018 0.0013 0.0013 97,000 +0.00(+0.00%)
Nov 06, 2019 0.0015 0.0015 0.0013 0.0013 609,020 -0.00(-31.58%)
Nov 05, 2019 0.0016 0.0020 0.0016 0.0019 80,000 +0.00(+18.75%)
Nov 04, 2019 0.0023 0.0023 0.0014 0.0016 1,921,500 -0.00(-20.00%)
Nov 01, 2019 0.0015 0.0024 0.0015 0.0020 6,898,700 +0.00(+33.33%)
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%)
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.