UV Flu Technologies, Inc. Historical Stock Prices

UVFT 
$0.025
*  
0.0005
2.04%
Get UVFT Alerts
*Delayed - data as of Oct. 23, 2014 11:37 ET  -  Find a broker to begin trading UVFT now


Community Rating:
View:    UVFT 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
11:37 N/A  0.025  0.025  0.025 8,000
10/22/2014 0.025 0.025 0.0245 0.0245 102,000
10/21/2014 0.0233 0.0314 0.0233 0.0291 8,200
10/20/2014 0.0319 0.0319 0.0314 0.0314 34,500
10/17/2014 0.0301 0.032 0.0235 0.026 361,100
10/16/2014 0.0355 0.038 0.0355 0.036 60,200
10/15/2014 0.036 0.039 0.0321 0.038 414,106
10/14/2014 0.0266 0.0365 0.0233 0.036 342,400
10/13/2014 0.028 0.03 0.025 0.0272 947,096
10/10/2014 0.025 0.0275 0.025 0.0275 87,300
10/09/2014 0.025 0.027 0.0217 0.027 378,000
10/08/2014 0.025 0.025 0.0246 0.025 144,500
10/07/2014 0.025 0.025 0.0249 0.025 92,500
10/06/2014 0.0244 0.025 0.0243 0.025 100,250
10/03/2014 0.0289 0.029 0.0244 0.0244 116,250
10/02/2014 0.026 0.026 0.026 0.026 00
10/01/2014 0.026 0.026 0.026 0.026 6,100
09/30/2014 0.026 0.026 0.026 0.026 00
09/29/2014 0.0285 0.0285 0.026 0.026 56,550
09/26/2014 0.0285 0.0285 0.0285 0.0285 00
09/25/2014 0.0285 0.0285 0.0285 0.0285 00
09/24/2014 0.0285 0.0285 0.0285 0.0285 2,500
09/23/2014 0.029 0.029 0.028 0.029 224,000
09/22/2014 0.025 0.0275 0.025 0.027 331,500
09/19/2014 0.025 0.025 0.025 0.025 49,999
09/18/2014 0.025 0.0298 0.025 0.025 132,500
09/17/2014 0.025 0.025 0.025 0.025 00
09/16/2014 0.027 0.027 0.025 0.025 200,000
09/15/2014 0.0254 0.027 0.0254 0.0254 236,090
09/12/2014 0.0295 0.0295 0.0254 0.0254 3,000
09/11/2014 0.0295 0.0295 0.0295 0.0295 00
09/10/2014 0.0295 0.0295 0.0295 0.0295 00
09/09/2014 0.0295 0.0295 0.0295 0.0295 00
09/08/2014 0.031 0.031 0.0295 0.0295 67,300
09/05/2014 0.03 0.03 0.0295 0.0295 286,442
09/04/2014 0.031 0.031 0.03 0.03 52,998
09/03/2014 0.03 0.0302 0.03 0.03 37,125
09/02/2014 0.0302 0.0302 0.0302 0.0302 1,500
08/29/2014 0.034 0.034 0.034 0.034 19,996
08/28/2014 0.0342 0.0342 0.0342 0.0342 9,998
08/27/2014 0.0346 0.0346 0.0346 0.0346 00
08/26/2014 0.03 0.0346 0.0276 0.0346 55,500
08/25/2014 0.03 0.0301 0.0295 0.0295 47,000
08/22/2014 0.0301 0.0301 0.0301 0.0301 29,700
08/21/2014 0.0301 0.0301 0.0301 0.0301 125
08/20/2014 0.031 0.031 0.031 0.031 18,000
08/19/2014 0.031 0.031 0.031 0.031 24,950
08/18/2014 0.035 0.035 0.035 0.035 2,000
08/15/2014 0.0303 0.0303 0.0303 0.0303 00
08/14/2014 0.0303 0.0303 0.0303 0.0303 1,250
08/13/2014 0.0301 0.0301 0.0301 0.0301 5,003
08/12/2014 0.03 0.03 0.03 0.03 00
08/11/2014 0.03 0.03 0.03 0.03 00
08/08/2014 0.0329 0.0329 0.03 0.03 101,519
08/07/2014 0.0329 0.0329 0.0329 0.0329 10,250
08/06/2014 0.0354 0.0354 0.0354 0.0354 00
08/05/2014 0.0354 0.0354 0.0354 0.0354 00
08/04/2014 0.0335 0.0373 0.0335 0.0354 38,436
08/01/2014 0.04 0.04 0.04 0.04 1,000
07/31/2014 0.037 0.0376 0.037 0.0376 882
07/30/2014 0.037 0.037 0.037 0.037 4,000
07/29/2014 0.0321 0.035 0.0321 0.035 70,000
07/28/2014 0.0365 0.037 0.0365 0.037 60,263
07/25/2014 0.038 0.038 0.0317 0.0317 135,167
07/24/2014 0.038 0.038 0.038 0.038 30,000
07/23/2014 0.0376 0.0376 0.0376 0.0376 36,000
07/22/2014 0.0365 0.038 0.0365 0.0379 137,418
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?