UV Flu Technologies, Inc. Historical Stock Prices

UVFT 
$0.0285
*  
0.0015
5.56%
Get UVFT Alerts
*Delayed - data as of Sep. 23, 2014 10:33 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-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:33 N/A  0.0285  0.0285  0.0285 59,000
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
07/21/2014 0.0368 0.0368 0.0368 0.0368 33,600
07/18/2014 0.0395 0.0395 0.0395 0.0395 87,500
07/17/2014 0.0351 0.039 0.0351 0.039 50,500
07/16/2014 0.037 0.039 0.035 0.039 222,919
07/15/2014 0.0369 0.037 0.0365 0.0365 110,000
07/14/2014 0.036 0.037 0.0358 0.037 352,500
07/11/2014 0.031 0.034 0.031 0.032 135,600
07/10/2014 0.0284 0.0315 0.0223 0.03 672,100
07/09/2014 0.038 0.038 0.038 0.038 00
07/08/2014 0.038 0.038 0.038 0.038 00
07/07/2014 0.0387 0.04 0.0365 0.038 402,000
07/03/2014 0.0355 0.0355 0.0302 0.0302 108,350
07/02/2014 0.0387 0.0399 0.0361 0.0399 224,791
07/01/2014 0.043 0.043 0.0386 0.0386 42,750
06/30/2014 0.045 0.045 0.043 0.043 130,298
06/27/2014 0.0415 0.045 0.0415 0.045 71,600
06/26/2014 0.044 0.047 0.0433 0.045 202,500
06/25/2014 0.036 0.045 0.036 0.041 400,500
06/24/2014 0.036 0.036 0.036 0.036 00
06/23/2014 0.036 0.036 0.036 0.036 31,590
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?