Universal Bioenergy Inc Historical Stock Prices

UBRG 
$0.0019
*  
0.0005
35.71%
Get UBRG Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0021  0.0014  0.0019 13,989,768
09/16/2014 0.0014 0.0021 0.0014 0.0019 13,989,770
09/15/2014 0.0018 0.0018 0.0014 0.0014 15,364,840
09/12/2014 0.0018 0.0018 0.0015 0.0018 13,486,310
09/11/2014 0.0019 0.0019 0.0016 0.0017 17,319,900
09/10/2014 0.002 0.0022 0.0016 0.0018 22,392,850
09/09/2014 0.0021 0.0023 0.0016 0.002 39,540,000
09/08/2014 0.0024 0.0026 0.0018 0.0023 56,190,220
09/05/2014 0.0018 0.0026 0.0014 0.0023 117,585,800
09/04/2014 0.0026 0.0027 0.0016 0.0017 138,427,000
09/03/2014 0.0008 0.0032 0.0008 0.0024 333,682,900
09/02/2014 0.0009 0.0009 0.0008 0.0009 1,454,599
08/29/2014 0.0009 0.001 0.0008 0.0009 13,259,730
08/28/2014 0.001 0.001 0.0009 0.001 15,303,370
08/27/2014 0.0011 0.0012 0.0009 0.001 7,248,594
08/26/2014 0.001 0.0012 0.0008 0.0009 9,957,701
08/25/2014 0.0013 0.0013 0.001 0.0011 4,458,960
08/22/2014 0.0011 0.0011 0.001 0.001 3,799,419
08/21/2014 0.0013 0.0013 0.001 0.0013 886,191
08/20/2014 0.0012 0.0012 0.0012 0.0012 775,000
08/19/2014 0.0013 0.0013 0.0011 0.0012 583,896
08/18/2014 0.0013 0.0013 0.0012 0.0012 2,551,051
08/15/2014 0.0012 0.0012 0.0011 0.0011 391,175
08/14/2014 0.0013 0.0013 0.0012 0.0012 1,995,000
08/13/2014 0.0011 0.0013 0.0011 0.0012 2,813,569
08/12/2014 0.0013 0.0013 0.0011 0.0011 1,542,694
08/11/2014 0.0011 0.0013 0.0011 0.0011 1,080,023
08/08/2014 0.001 0.0012 0.001 0.0012 465,171
08/07/2014 0.001 0.0012 0.001 0.0012 118,000
08/06/2014 0.001 0.0012 0.001 0.001 9,812,944
08/05/2014 0.0013 0.0013 0.0011 0.0012 3,290,315
08/04/2014 0.0012 0.0013 0.0011 0.0012 1,993,032
08/01/2014 0.0013 0.0013 0.0013 0.0013 336,429
07/31/2014 0.0012 0.0015 0.0012 0.0014 3,991,204
07/30/2014 0.0011 0.0013 0.0011 0.0012 1,515,985
07/29/2014 0.0011 0.0015 0.0011 0.0013 2,747,922
07/28/2014 0.0012 0.0015 0.0012 0.0014 2,365,006
07/25/2014 0.0011 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
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?