Universal Bioenergy Inc Historical Stock Prices

UBRG 
$0.0015
*  
unch
unch
Get UBRG Alerts
*Delayed - data as of Jul. 25, 2014 15:05 ET  -  Find a broker to begin trading UBRG now


Community Rating:
View:    UBRG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
15:05 N/A  0.0015  0.0011  0.0015 161,000
07/24/2014 0.0012 0.0015 0.0012 0.0015 375,800
07/23/2014 0.0014 0.0015 0.0011 0.0015 680,080
07/22/2014 0.0013 0.0015 0.0013 0.0015 2,427,000
07/21/2014 0.0014 0.0016 0.0014 0.0015 445,586
07/18/2014 0.0015 0.0015 0.0015 0.0015 2,681,000
07/17/2014 0.0011 0.0015 0.0011 0.0015 6,319,113
07/16/2014 0.0016 0.0016 0.001 0.0011 8,527,198
07/15/2014 0.0014 0.0016 0.0014 0.0016 1,191,666
07/14/2014 0.0014 0.0016 0.0014 0.0016 1,315,250
07/11/2014 0.0015 0.0016 0.0014 0.0016 4,417,424
07/10/2014 0.0014 0.0016 0.0014 0.0015 827,828
07/09/2014 0.0015 0.0015 0.0014 0.0015 3,209,382
07/08/2014 0.0014 0.0016 0.0014 0.0014 4,878,800
07/07/2014 0.0016 0.0016 0.0015 0.0016 1,385,649
07/03/2014 0.0016 0.0017 0.0015 0.0016 1,629,105
07/02/2014 0.0015 0.0016 0.0015 0.0016 11,175,160
07/01/2014 0.0015 0.0016 0.0015 0.0015 725,990
06/30/2014 0.0015 0.0016 0.0015 0.0016 2,005,000
06/27/2014 0.0014 0.0016 0.0014 0.0015 1,029,476
06/26/2014 0.0015 0.0016 0.0015 0.0016 3,779,962
06/25/2014 0.0014 0.0016 0.0014 0.0014 8,587,749
06/24/2014 0.0016 0.0016 0.0015 0.0016 4,024,475
06/23/2014 0.0017 0.0019 0.0015 0.0016 3,324,335
06/20/2014 0.0015 0.0017 0.0015 0.0016 3,726,218
06/19/2014 0.0017 0.0017 0.0015 0.0016 8,163,894
06/18/2014 0.0018 0.0018 0.0016 0.0018 602,778
06/17/2014 0.0018 0.0018 0.0017 0.0018 3,536,000
06/16/2014 0.0018 0.0018 0.0016 0.0017 3,718,922
06/13/2014 0.0017 0.0018 0.0017 0.0018 4,681,000
06/12/2014 0.0016 0.0018 0.0016 0.0016 4,682,770
06/11/2014 0.0018 0.0018 0.0016 0.0016 1,335,100
06/10/2014 0.0016 0.0019 0.0016 0.0018 4,325,787
06/09/2014 0.0017 0.0019 0.0015 0.0019 11,602,920
06/06/2014 0.0017 0.0019 0.0015 0.0019 8,122,700
06/05/2014 0.0018 0.0018 0.0016 0.0017 4,749,999
06/04/2014 0.0018 0.0019 0.0017 0.0018 8,602,678
06/03/2014 0.0018 0.0018 0.0016 0.0018 2,418,158
06/02/2014 0.0016 0.0019 0.0016 0.0017 4,571,295
05/30/2014 0.0018 0.002 0.0016 0.0019 21,196,430
05/29/2014 0.0015 0.0018 0.0015 0.0018 10,208,950
05/28/2014 0.0019 0.002 0.0014 0.0018 8,802,020
05/27/2014 0.002 0.002 0.0018 0.002 5,241,721
05/23/2014 0.0018 0.002 0.0018 0.002 2,941,300
05/22/2014 0.0018 0.0022 0.0017 0.0022 8,172,297
05/21/2014 0.0019 0.002 0.0014 0.0019 25,429,240
05/20/2014 0.0022 0.0022 0.002 0.002 4,758,053
05/19/2014 0.0022 0.0023 0.002 0.002 8,556,763
05/16/2014 0.0024 0.0024 0.0021 0.0022 2,256,000
05/15/2014 0.0022 0.0026 0.0021 0.0023 9,654,637
05/14/2014 0.0022 0.0024 0.0021 0.0022 10,853,860
05/13/2014 0.0023 0.0027 0.0022 0.0023 17,214,460
05/12/2014 0.0024 0.0025 0.0022 0.0024 3,723,275
05/09/2014 0.0024 0.0024 0.0023 0.0024 5,755,177
05/08/2014 0.0025 0.0025 0.0023 0.0024 7,738,730
05/07/2014 0.0025 0.0025 0.0023 0.0025 5,232,921
05/06/2014 0.0023 0.0027 0.0023 0.0025 7,190,386
05/05/2014 0.0026 0.0028 0.0023 0.0025 22,533,290
05/02/2014 0.0028 0.003 0.0024 0.0026 44,983,080
05/01/2014 0.0026 0.0028 0.0026 0.0028 5,208,149
04/30/2014 0.0028 0.0029 0.0026 0.0026 22,294,200
04/29/2014 0.0028 0.0031 0.0025 0.0027 40,455,180
04/28/2014 0.0031 0.0031 0.0026 0.0028 14,954,240
04/25/2014 0.0032 0.0032 0.0027 0.0031 19,646,940
04/24/2014 0.0032 0.0032 0.003 0.0032 22,545,120
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?