Universal Bioenergy Inc Historical Stock Prices

UBRG 
$0.0028
*  
0.0002
 negative 
7.69%
Get UBRG Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
View:    UBRG After Hours
 
 
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-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.003  0.0024  0.0028 26,358,501
04/16/2014 0.0028 0.0028 0.0024 0.0026 14,288,916
04/15/2014 0.0031 0.0031 0.0024 0.0028 35,289,676
04/14/2014 0.0022 0.0032 0.0022 0.0029 70,723,584
04/11/2014 0.0023 0.0024 0.0021 0.0022 6,633,167
04/10/2014 0.0022 0.0027 0.0022 0.0023 12,309,748
04/09/2014 0.0027 0.0027 0.0023 0.0023 9,176,541
04/08/2014 0.0024 0.0028 0.0024 0.0027 8,456,242
04/07/2014 0.0027 0.0028 0.0024 0.0027 10,953,342
04/04/2014 0.0029 0.0029 0.0025 0.0028 8,516,787
04/03/2014 0.003 0.003 0.0025 0.0028 8,796,814
04/02/2014 0.003 0.003 0.0026 0.003 14,782,356
04/01/2014 0.0034 0.0035 0.0027 0.003 19,508,570
03/31/2014 0.0035 0.0038 0.003 0.0032 29,384,190
03/28/2014 0.0029 0.0038 0.0026 0.0034 37,210,372
03/27/2014 0.0031 0.0032 0.0026 0.003 17,401,804
03/26/2014 0.0037 0.0037 0.0024 0.0033 67,558,456
03/25/2014 0.0039 0.0039 0.0033 0.0036 29,662,540
03/24/2014 0.0034 0.004 0.0033 0.0037 49,091,460
03/21/2014 0.0028 0.0035 0.0027 0.0033 69,446,112
03/20/2014 0.0024 0.0029 0.0022 0.0027 154,452,864
03/19/2014 0.0016 0.0025 0.0016 0.0022 102,719,936
03/18/2014 0.0018 0.0018 0.0015 0.0018 14,693,319
03/17/2014 0.0017 0.0019 0.0017 0.0018 17,919,832
03/14/2014 0.002 0.002 0.0016 0.0018 22,795,864
03/13/2014 0.0019 0.0021 0.0016 0.002 28,616,532
03/12/2014 0.0015 0.0025 0.0014 0.0019 110,953,512
03/11/2014 0.0015 0.0015 0.0013 0.0015 5,839,348
03/10/2014 0.0018 0.0019 0.0013 0.0015 22,053,552
03/07/2014 0.0015 0.0019 0.0012 0.0016 60,065,304
03/06/2014 0.0013 0.002 0.0011 0.0013 60,940,248
03/05/2014 0.0014 0.0014 0.0012 0.0012 3,694,327
03/04/2014 0.0011 0.0014 0.0011 0.0013 6,116,721
03/03/2014 0.0014 0.0014 0.0011 0.0011 7,224,798
02/28/2014 0.0013 0.0015 0.0011 0.0014 17,069,720
02/27/2014 0.0014 0.0015 0.0012 0.0014 3,510,455
02/26/2014 0.0016 0.0016 0.0013 0.0015 18,956,340
02/25/2014 0.0015 0.0016 0.0013 0.0016 33,137,992
02/24/2014 0.0009 0.0015 0.0009 0.0015 51,643,084
02/21/2014 0.0009 0.001 0.0008 0.001 18,554,802
02/20/2014 0.0008 0.001 0.0007 0.0009 22,469,644
02/19/2014 0.0009 0.001 0.0006 0.0007 13,631,271
02/18/2014 0.0006 0.001 0.0006 0.0009 6,630,949
02/14/2014 0.0007 0.001 0.0006 0.001 28,241,536
02/13/2014 0.0007 0.0007 0.0005 0.0007 3,007,392
02/12/2014 0.0006 0.0007 0.0005 0.0007 3,890,313
02/11/2014 0.0006 0.0007 0.0006 0.0007 2,206,999
02/10/2014 0.0007 0.0007 0.0006 0.0007 3,764,238
02/07/2014 0.0006 0.0007 0.0006 0.0007 1,160,425
02/06/2014 0.0005 0.0007 0.0005 0.0006 4,202,400
02/05/2014 0.0006 0.0006 0.0005 0.0006 8,359,412
02/04/2014 0.0005 0.0006 0.0005 0.0006 2,410,000
02/03/2014 0.0005 0.0007 0.0005 0.0006 3,298,150
01/31/2014 0.0006 0.0007 0.0005 0.0005 2,315,972
01/30/2014 0.0006 0.0007 0.0005 0.0006 4,332,722
01/29/2014 0.0007 0.0007 0.0006 0.0007 2,814,900
01/28/2014 0.0005 0.0007 0.0005 0.0007 5,313,503
01/27/2014 0.0006 0.0006 0.0005 0.0006 7,585,083
01/24/2014 0.0006 0.0006 0.0005 0.0006 2,002,324
01/23/2014 0.0006 0.0006 0.0005 0.0005 1,850,000
01/22/2014 0.0006 0.0006 0.0004 0.0005 1,404,854
01/21/2014 0.0006 0.0006 0.0005 0.0005 2,322,309
01/17/2014 0.0006 0.0006 0.0005 0.0005 3,170,463
01/16/2014 0.0006 0.0006 0.0006 0.0006 1,009,000
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 your brokers before you trade


Want to trade FX?