UNIVERSAL BIOENERGY INC Historical Stock Prices

UBRG 
$0.0003
*  
unch
unch
Get UBRG Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading UBRG now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.0003  0.0003  0.0003 2,000,064
04/20/2015 0.0003 0.0003 0.0003 0.0003 2,000,064
04/17/2015 0.0003 0.0004 0.0003 0.0003 1,785,028
04/16/2015 0.0003 0.0004 0.0002 0.0004 12,066,460
04/15/2015 0.0003 0.0003 0.0002 0.0003 2,196,382
04/14/2015 0.0003 0.0003 0.0002 0.0002 13,476,260
04/13/2015 0.0003 0.0003 0.0002 0.0003 3,011,999
04/10/2015 0.0003 0.0003 0.0003 0.0003 940,000
04/09/2015 0.0003 0.0003 0.0003 0.0003 1,000
04/08/2015 0.0002 0.0003 0.0002 0.0002 342,764
04/07/2015 0.0003 0.0003 0.0002 0.0003 16,556,070
04/06/2015 0.0003 0.0003 0.0003 0.0003 5,909,236
04/02/2015 0.0003 0.0004 0.0003 0.0003 13,839,050
04/01/2015 0.0004 0.0004 0.0003 0.0003 28,691,000
03/31/2015 0.0004 0.0004 0.0002 0.0004 38,863,000
03/30/2015 0.0006 0.0006 0.0004 0.0004 12,379,870
03/27/2015 0.0004 0.0005 0.0004 0.0005 4,945,254
03/26/2015 0.0004 0.0005 0.0004 0.0005 577,250
03/25/2015 0.0005 0.0005 0.0004 0.0004 2,213,466
03/24/2015 0.0005 0.0005 0.0004 0.0004 3,959,760
03/23/2015 0.0005 0.0005 0.0005 0.0005 60,000
03/20/2015 0.0004 0.0005 0.0004 0.0005 11,825,390
03/19/2015 0.0005 0.0005 0.0003 0.0004 68,880,880
03/18/2015 0.0005 0.0005 0.0004 0.0004 493,000
03/17/2015 0.0005 0.0005 0.0004 0.0005 4,025,800
03/16/2015 0.0005 0.0005 0.0005 0.0005 1,627,848
03/13/2015 0.0005 0.0005 0.0004 0.0005 19,797,670
03/12/2015 0.0008 0.0008 0.0004 0.0006 64,483,290
03/11/2015 0.0006 0.0007 0.0006 0.0007 150,000
03/10/2015 0.0006 0.0006 0.0005 0.0006 4,483,940
03/09/2015 0.0006 0.0007 0.0006 0.0007 2,696,000
03/06/2015 0.0006 0.0007 0.0006 0.0007 2,159,028
03/05/2015 0.0007 0.0007 0.0006 0.0007 7,873,264
03/04/2015 0.0007 0.0008 0.0006 0.0007 6,868,604
03/03/2015 0.0007 0.0007 0.0007 0.0007 1,701,000
03/02/2015 0.0008 0.0008 0.0006 0.0007 1,632,000
02/27/2015 0.0008 0.001 0.0007 0.0007 3,060,000
02/26/2015 0.0006 0.0008 0.0006 0.0007 14,760,000
02/25/2015 0.0007 0.0007 0.0006 0.0006 910,033
02/24/2015 0.0007 0.0008 0.0007 0.0008 1,165,040
02/23/2015 0.0007 0.0008 0.0007 0.0008 3,870,320
02/20/2015 0.0007 0.0008 0.0007 0.0007 1,114,834
02/19/2015 0.0007 0.0008 0.0007 0.0007 1,331,153
02/18/2015 0.0007 0.0008 0.0007 0.0007 1,500,242
02/17/2015 0.0008 0.0008 0.0007 0.0007 2,998,262
02/13/2015 0.0007 0.0008 0.0007 0.0008 1,088,999
02/12/2015 0.0007 0.0008 0.0007 0.0008 6,247,200
02/11/2015 0.0008 0.0008 0.0007 0.0008 2,505,850
02/10/2015 0.0007 0.0009 0.0007 0.0008 2,721,847
02/09/2015 0.0007 0.0007 0.0007 0.0007 3,253,250
02/06/2015 0.0008 0.0008 0.0007 0.0008 1,827,837
02/05/2015 0.0009 0.0009 0.0009 0.0009 00
02/04/2015 0.0007 0.0009 0.0007 0.0009 5,022,263
02/03/2015 0.0007 0.0009 0.0007 0.0009 59,128
02/02/2015 0.0009 0.0009 0.0007 0.0009 3,986,250
01/30/2015 0.0008 0.0009 0.0007 0.0009 3,990,555
01/29/2015 0.001 0.001 0.0008 0.001 1,582,037
01/28/2015 0.0008 0.001 0.0008 0.001 505,000
01/27/2015 0.0009 0.0009 0.0008 0.0009 2,380,000
01/26/2015 0.0008 0.001 0.0008 0.0009 6,728,720
01/23/2015 0.0008 0.001 0.0008 0.0009 282,777
01/22/2015 0.0008 0.0009 0.0008 0.0009 568,000
01/21/2015 0.0008 0.0009 0.0008 0.0009 504,999
01/20/2015 0.0008 0.001 0.0008 0.0009 7,276,528
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?