Unit Historical Data - UNT

UNT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 0.2358 0.00 0.0% 0.2358 0.2358 0.2358 0
May 27 2020 0.2358 0.00 0.0% 0.2358 0.2358 0.2358 0
May 26 2020 0.2358 -0.0042 -1.75% 0.2358 0.2358 0.2358 0
May 25 2020 0.24 0.00 +0.00% 0.24 0.25 0.22551 0
May 22 2020 0.24 -0.011 -4.38% 0.24 0.25 0.22551 1,656,763
May 21 2020 0.251 -0.0017 -0.67% 0.27 0.27 0.24515 1,592,407
May 20 2020 0.2527 -0.0073 -2.81% 0.26 0.265 0.2416 1,059,310
May 19 2020 0.26 -0.01 -3.7% 0.279 0.28 0.2425 1,511,573
May 18 2020 0.27 0.029 12.03% 0.25 0.2797 0.24 2,475,271
May 15 2020 0.241 0.001 0.42% 0.24 0.25 0.23 1,824,758
May 14 2020 0.24 -0.001 -0.41% 0.2398 0.26 0.21635 1,972,236
May 13 2020 0.241 -0.0219 -8.33% 0.26 0.2711 0.235 2,056,416
May 12 2020 0.2629 -0.0171 -6.11% 0.28 0.2898 0.257 1,845,157
May 11 2020 0.28 0.0091 3.36% 0.273 0.2945 0.26 1,899,806
May 08 2020 0.2709 -0.0086 -3.08% 0.28 0.28 0.26 2,596,221
May 07 2020 0.2795 0.0045 1.64% 0.2691 0.31 0.25 1,999,103
May 06 2020 0.275 -0.008 -2.83% 0.29 0.2995 0.251 1,845,840
May 05 2020 0.283 -0.0103 -3.51% 0.2978 0.32 0.2821 2,347,253
May 04 2020 0.2933 -0.0364 -11.04% 0.3001 0.31 0.2801 1,648,433
May 01 2020 0.3297 -0.0063 -1.88% 0.33 0.338 0.30 1,931,712
Apr 30 2020 0.336 0.024 7.69% 0.33 0.36 0.3105 4,166,723
Apr 29 2020 0.312 0.037 13.45% 0.318 0.33 0.2798 5,346,189
Apr 28 2020 0.275 0.005 1.85% 0.28 0.2885 0.2582 2,372,691
Apr 27 2020 0.27 0.00 0.0% 0.247 0.2747 0.22 3,404,038
Apr 24 2020 0.27 -0.0248 -8.41% 0.32 0.385 0.25011 10,138,612
Apr 23 2020 0.2948 0.1161 64.97% 0.20 0.30 0.175 17,294,999
Apr 22 2020 0.1787 0.0137 8.3% 0.1401 0.18 0.12 8,999,591
Apr 21 2020 0.165 -0.065 -28.26% 0.23 0.24 0.08 4,531,740
Apr 20 2020 0.23 -0.0189 -7.59% 0.225 0.249 0.20 4,150,783
Apr 17 2020 0.2489 0.0079 3.28% 0.25 0.298 0.2357 4,165,413
Apr 16 2020 0.241 -0.0094 -3.75% 0.24 0.265 0.235 1,298,627
Apr 15 2020 0.2504 -0.0392 -13.54% 0.2755 0.28 0.2381 1,274,391
Apr 14 2020 0.2896 -0.0204 -6.58% 0.31 0.3271 0.235 2,614,014
Apr 13 2020 0.31 0.02 6.9% 0.30 0.38 0.285 3,376,956
Apr 10 2020 0.29 0.00 +0.00% 0.2411 0.30 0.2333 0
Apr 09 2020 0.29 0.047 19.34% 0.2411 0.30 0.2333 3,648,959
Apr 08 2020 0.243 0.0031 1.29% 0.2499 0.2549 0.22 1,293,409
Apr 07 2020 0.2399 -0.0001 -0.04% 0.245 0.255 0.2215 1,261,847
Apr 06 2020 0.24 0.001 0.42% 0.2363 0.246 0.1899 1,096,305
Apr 03 2020 0.239 -0.001 -0.42% 0.25 0.26 0.2202 2,942,102
Apr 02 2020 0.24 0.0045 1.91% 0.25 0.27 0.22 2,303,500
Apr 01 2020 0.2355 -0.0245 -9.42% 0.273 0.2748 0.2305 824,086
Mar 31 2020 0.26 0.02 8.33% 0.25 0.265 0.225 1,496,608
Mar 30 2020 0.24 -0.04 -14.29% 0.2201 0.27 0.22 1,511,416
Mar 27 2020 0.28 -0.03 -9.68% 0.2955 0.315 0.221 1,580,758
Mar 26 2020 0.31 0.0026 0.85% 0.3239 0.3499 0.29 1,283,675
Mar 25 2020 0.3074 -0.0026 -0.84% 0.3255 0.335 0.28 1,429,812
Mar 24 2020 0.31 -0.01 -3.13% 0.3275 0.35 0.28 1,407,418
Mar 23 2020 0.32 0.00 0.0% 0.29 0.3801 0.28 1,169,834
Mar 20 2020 0.32 0.084 35.59% 0.237 0.46 0.2206 5,523,239
Mar 19 2020 0.236 0.0457 24.01% 0.1816 0.25 0.179 1,428,434
Mar 18 2020 0.1903 -0.0247 -11.49% 0.22 0.22 0.183 1,176,701
Mar 17 2020 0.215 -0.035 -14.0% 0.245 0.26 0.215 1,900,388
Mar 16 2020 0.25 -0.025 -9.09% 0.22 0.28 0.2001 814,652
Mar 13 2020 0.275 0.0512 22.88% 0.239 0.28 0.222 1,731,806
Mar 12 2020 0.2238 -0.0072 -3.12% 0.1785 0.239 0.1547 1,973,530
Mar 11 2020 0.231 -0.019 -7.6% 0.2699 0.275 0.212 1,780,084
Mar 10 2020 0.25 -0.005 -1.96% 0.281 0.30 0.2303 1,788,081
Mar 09 2020 0.255 -0.049 -16.12% 0.25 0.3152 0.148 2,587,525
Mar 06 2020 0.304 -0.078 -20.42% 0.3651 0.3979 0.30 3,874,601
Mar 05 2020 0.382 0.0021 0.55% 0.38 0.42 0.366 2,615,484
Mar 04 2020 0.3799 0.0142 3.88% 0.36 0.3925 0.3529 1,760,493
Mar 03 2020 0.3657 0.0057 1.58% 0.385 0.3996 0.352 1,802,272
Mar 02 2020 0.36 0.01 2.86% 0.37 0.39 0.3322 2,200,545


Your Recent History
NYSE
UNT
Unit
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.