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: 10:47 AM EDT, May 23, 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 (%)
May 31, 2017 0.0064 0.0070 0.0043 0.0061 647,502 -0.00(-10.29%)
May 30, 2017 0.0080 0.0088 0.0064 0.0068 817,355 -0.00(-13.33%)
May 26, 2017 0.0080 0.0108 0.0078 0.0078 6,180,347 +0.00(+4.61%)
May 25, 2017 0.0080 0.0081 0.0070 0.0075 71,688 -0.00(-7.41%)
May 24, 2017 0.0086 0.0088 0.0055 0.0081 990,259 -0.00(-5.81%)
May 23, 2017 0.0086 0.0100 0.0085 0.0086 934,338 -0.00(-17.31%)
May 22, 2017 0.0108 0.0108 0.0080 0.0104 839,639 -0.00(-3.70%)
May 19, 2017 0.0110 0.0110 0.0100 0.0108 260,811 -0.00(-1.82%)
May 18, 2017 0.0100 0.0113 0.0095 0.0110 466,630 +0.00(+10.00%)
May 17, 2017 0.0109 0.0109 0.0100 0.0100 361,051 -0.00(-8.26%)
May 16, 2017 0.0109 0.0116 0.0101 0.0109 709,353 +0.00(+0.00%)
May 15, 2017 0.0100 0.0109 0.0100 0.0109 414,987 +0.00(+6.86%)
May 12, 2017 0.0105 0.0120 0.0101 0.0102 518,281 -0.00(-2.86%)
May 11, 2017 0.0101 0.0111 0.0101 0.0105 268,149 -0.00(-5.41%)
May 10, 2017 0.0105 0.0135 0.0100 0.0111 315,853 +0.00(+3.74%)
May 09, 2017 0.0120 0.0120 0.0105 0.0107 736,037 -0.00(-2.73%)
May 08, 2017 0.0105 0.0120 0.0105 0.0110 860,618 +0.00(+1.85%)
May 05, 2017 0.0105 0.0121 0.0105 0.0108 714,380 -0.00(-1.82%)
May 04, 2017 0.0115 0.0136 0.0105 0.0110 952,841 -0.00(-4.53%)
May 03, 2017 0.0122 0.0141 0.0110 0.0115 980,318 -0.00(-3.18%)
May 02, 2017 0.0110 0.0119 0.0100 0.0119 1,194,471 +0.00(+8.18%)
May 01, 2017 0.0128 0.0155 0.0110 0.0110 742,745 -0.00(-11.43%)
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%)
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.