Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UB3CVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.47 | -0.01 | -0.54% | 1.482 | 1.49 | 1.458 | 0 |
| May 27 2024 | 1.478 | 0.02 | 1.65% | 1.45 | 1.478 | 1.449 | 0 |
| May 24 2024 | 1.454 | 0.00 | 0.07% | 1.432 | 1.456 | 1.411 | 0 |
| May 23 2024 | 1.453 | 0.00 | 0.00% | 1.453 | 1.47 | 1.443 | 0 |
| May 22 2024 | 1.453 | -0.01 | -0.95% | 1.468 | 1.468 | 1.446 | 0 |
| May 21 2024 | 1.467 | -0.02 | -1.48% | 1.483 | 1.483 | 1.443 | 0 |
| May 20 2024 | 1.489 | -0.02 | -1.06% | 1.51 | 1.515 | 1.488 | 0 |
| May 17 2024 | 1.505 | 0.00 | 0.00% | 1.50 | 1.51 | 1.50 | 0 |
| May 16 2024 | 1.505 | 0.00 | 0.33% | 1.51 | 1.51 | 1.498 | 0 |
| May 15 2024 | 1.50 | 0.02 | 1.15% | 1.492 | 1.50 | 1.484 | 0 |
| May 14 2024 | 1.483 | 0.03 | 2.35% | 1.445 | 1.485 | 1.445 | 0 |
| May 13 2024 | 1.449 | 0.02 | 1.26% | 1.44 | 1.451 | 1.431 | 0 |
| May 10 2024 | 1.431 | 0.03 | 2.00% | 1.408 | 1.442 | 1.408 | 0 |
| May 09 2024 | 1.403 | 0.02 | 1.37% | 1.384 | 1.403 | 1.374 | 0 |
| May 08 2024 | 1.384 | -0.01 | -0.79% | 1.389 | 1.399 | 1.368 | 0 |
| May 07 2024 | 1.395 | 0.03 | 1.90% | 1.38 | 1.41 | 1.379 | 0 |
| May 06 2024 | 1.369 | 0.03 | 2.55% | 1.343 | 1.376 | 1.341 | 0 |
| May 03 2024 | 1.335 | -0.02 | -1.11% | 1.353 | 1.361 | 1.329 | 0 |
| May 02 2024 | 1.35 | 0.00 | -0.15% | 1.355 | 1.371 | 1.344 | 0 |
| Apr 30 2024 | 1.352 | -0.05 | -3.77% | 1.408 | 1.409 | 1.347 | 0 |
| Apr 29 2024 | 1.405 | 0.01 | 0.43% | 1.416 | 1.417 | 1.394 | 0 |
| Apr 26 2024 | 1.399 | 0.03 | 1.97% | 1.393 | 1.41 | 1.382 | 0 |
| Apr 25 2024 | 1.372 | -0.03 | -2.07% | 1.395 | 1.407 | 1.35 | 0 |
| Apr 24 2024 | 1.401 | -0.01 | -0.92% | 1.439 | 1.439 | 1.397 | 0 |
| Apr 23 2024 | 1.414 | 0.07 | 4.90% | 1.363 | 1.415 | 1.36 | 0 |
| Apr 22 2024 | 1.348 | 0.02 | 1.81% | 1.347 | 1.357 | 1.324 | 0 |
| Apr 19 2024 | 1.324 | 0.00 | 0.23% | 1.27 | 1.326 | 1.27 | 0 |
| Apr 18 2024 | 1.321 | 0.02 | 1.54% | 1.31 | 1.321 | 1.293 | 0 |
| Apr 17 2024 | 1.301 | 0.03 | 2.20% | 1.266 | 1.314 | 1.266 | 0 |
| Apr 16 2024 | 1.273 | -0.06 | -4.21% | 1.287 | 1.294 | 1.265 | 0 |
| Apr 15 2024 | 1.329 | 0.02 | 1.37% | 1.322 | 1.363 | 1.321 | 0 |
| Apr 12 2024 | 1.311 | 0.00 | 0.08% | 1.329 | 1.351 | 1.305 | 0 |
| Apr 11 2024 | 1.31 | -0.03 | -2.53% | 1.344 | 1.347 | 1.291 | 0 |
| Apr 10 2024 | 1.344 | 0.01 | 0.75% | 1.347 | 1.363 | 1.313 | 0 |
| Apr 09 2024 | 1.334 | -0.04 | -2.70% | 1.365 | 1.369 | 1.327 | 0 |
| Apr 08 2024 | 1.371 | 0.03 | 2.47% | 1.344 | 1.373 | 1.343 | 0 |
| Apr 05 2024 | 1.338 | -0.05 | -3.74% | 1.345 | 1.346 | 1.323 | 0 |
| Apr 04 2024 | 1.39 | 0.00 | 0.07% | 1.387 | 1.40 | 1.385 | 0 |
| Apr 03 2024 | 1.389 | 0.01 | 0.58% | 1.372 | 1.391 | 1.372 | 0 |
| Apr 02 2024 | 1.381 | -0.04 | -2.81% | 1.419 | 1.437 | 1.377 | 0 |
| Mar 28 2024 | 1.421 | 0.00 | -0.21% | 1.43 | 1.433 | 1.42 | 0 |
| Mar 27 2024 | 1.424 | 0.00 | 0.21% | 1.416 | 1.429 | 1.413 | 0 |
| Mar 26 2024 | 1.421 | 0.01 | 0.50% | 1.418 | 1.427 | 1.412 | 0 |
| Mar 25 2024 | 1.414 | 0.03 | 2.09% | 1.374 | 1.415 | 1.374 | 0 |
| Mar 22 2024 | 1.385 | 0.00 | 0.00% | 1.379 | 1.387 | 1.37 | 0 |
| Mar 21 2024 | 1.385 | 0.00 | 0.29% | 1.412 | 1.414 | 1.38 | 0 |
| Mar 20 2024 | 1.381 | 0.00 | 0.15% | 1.379 | 1.383 | 1.373 | 0 |
| Mar 19 2024 | 1.379 | 0.03 | 2.22% | 1.343 | 1.379 | 1.341 | 0 |
| Mar 18 2024 | 1.349 | 0.00 | 0.15% | 1.356 | 1.368 | 1.341 | 0 |
| Mar 15 2024 | 1.347 | 0.02 | 1.20% | 1.328 | 1.356 | 1.326 | 0 |
| Mar 14 2024 | 1.331 | -0.01 | -0.75% | 1.346 | 1.355 | 1.326 | 0 |
| Mar 13 2024 | 1.341 | 0.01 | 1.06% | 1.333 | 1.354 | 1.332 | 0 |
| Mar 12 2024 | 1.327 | 0.04 | 3.27% | 1.301 | 1.331 | 1.287 | 0 |
| Mar 11 2024 | 1.285 | -0.01 | -0.77% | 1.281 | 1.285 | 1.264 | 0 |
| Mar 08 2024 | 1.295 | 0.00 | -0.31% | 1.299 | 1.304 | 1.294 | 0 |
| Mar 07 2024 | 1.299 | 0.01 | 0.62% | 1.284 | 1.302 | 1.276 | 0 |
| Mar 06 2024 | 1.291 | 0.02 | 1.89% | 1.272 | 1.295 | 1.27 | 0 |
| Mar 05 2024 | 1.267 | 0.02 | 1.69% | 1.236 | 1.273 | 1.236 | 0 |
| Mar 04 2024 | 1.246 | 0.00 | -0.16% | 1.247 | 1.25 | 1.237 | 0 |
| Mar 01 2024 | 1.248 | 0.03 | 2.13% | 1.235 | 1.254 | 1.232 | 0 |
| Feb 29 2024 | 1.222 | 0.00 | 0.16% | 1.227 | 1.236 | 1.216 | 0 |
