Australia markets open in 6 hours 44 minutes

Unitronix Corporation (UTRX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3110-0.0690 (-18.16%)
As of 12:43PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20210.31500.38000.31100.31100.311042,336
14 May 20210.37700.38000.34550.38000.38001,108
13 May 20210.30700.38850.30700.38850.38857,555
12 May 20210.35500.40500.30600.38500.385051,401
11 May 20210.35000.44000.27710.39000.3900161,213
10 May 20210.27040.35000.27040.27710.277174,536
07 May 20210.38390.38400.29750.37000.370070,266
06 May 20210.42000.42000.32000.35130.3513149,865
05 May 20210.39500.53000.38000.45090.4509274,336
04 May 20210.38750.49990.38500.42700.4270161,822
03 May 20210.55000.60000.36500.44000.4400653,474
30 Apr 20210.39700.71000.35000.62900.6290781,291
29 Apr 20210.14700.38000.14000.37000.37001,077,428
28 Apr 20210.17000.17000.11000.15900.159091,800
27 Apr 20210.06000.16800.06000.15000.1500478,179
26 Apr 20210.06500.06500.05000.05000.050019,384
23 Apr 20210.05050.05050.05050.05050.0505-
22 Apr 20210.04050.06490.04050.05050.0505126,000
21 Apr 20210.03500.04600.03010.04600.046080,909
20 Apr 20210.02200.04500.02200.04000.040090,701
19 Apr 20210.04750.04750.04750.04750.0475-
16 Apr 20210.04000.04750.04000.04750.047556,123
15 Apr 20210.05290.05290.05290.05290.0529-
14 Apr 20210.05290.05290.04100.05290.052934,790
13 Apr 20210.06460.06460.06460.06460.064621,000
12 Apr 20210.05100.06480.04500.06190.0619199,500
09 Apr 20210.14000.14000.05100.07000.0700313,013
08 Apr 20210.03900.13990.03900.10500.1050697,193
07 Apr 20210.01900.04400.01900.03170.0317149,553
06 Apr 20210.02100.02100.01610.01610.016135,100
05 Apr 20210.02200.02200.02200.02200.022030,000
01 Apr 20210.03500.04000.02700.02700.0270103,001
31 Mar 20210.02000.05500.02000.04000.0400394,679
30 Mar 20210.01000.03900.01000.03900.039025,000
29 Mar 20210.00950.00950.00950.00950.0095-
26 Mar 20210.00950.00950.00950.00950.0095-
25 Mar 20210.00950.00950.00950.00950.0095-
24 Mar 20210.00950.00950.00950.00950.0095-
23 Mar 20210.00950.00950.00950.00950.0095-
22 Mar 20210.00950.00950.00950.00950.0095-
19 Mar 20210.00950.00950.00950.00950.00951,300
18 Mar 20210.00700.00700.00700.00700.0070-
17 Mar 20210.00700.00700.00700.00700.0070-
16 Mar 20210.00770.00770.00700.00700.007011,000
15 Mar 20210.00990.00990.00990.00990.0099-
12 Mar 20210.00990.00990.00990.00990.0099-
11 Mar 20210.00990.00990.00990.00990.00993,030
10 Mar 20210.00820.00820.00820.00820.0082-
09 Mar 20210.00820.00820.00820.00820.0082-
08 Mar 20210.00820.00820.00820.00820.0082-
05 Mar 20210.00820.00820.00820.00820.0082-
04 Mar 20210.00820.00820.00820.00820.0082-
03 Mar 20210.00820.00820.00820.00820.0082100
02 Mar 20210.01000.01000.01000.01000.0100-
01 Mar 20210.01100.01100.01000.01000.010090,910
26 Feb 20210.01010.01010.01010.01010.010112,000
25 Feb 20210.01700.01700.01700.01700.0170600
24 Feb 20210.00800.03500.00800.02500.025099,300
23 Feb 20210.00600.00600.00600.00600.0060-
22 Feb 20210.00600.00600.00600.00600.006017,462
19 Feb 20210.00810.00810.00810.00810.0081-
18 Feb 20210.01000.01000.00810.00810.008130,000
17 Feb 20210.00960.01000.00960.01000.01006,000
16 Feb 20210.01000.01000.01000.01000.0100-
12 Feb 20210.01300.01300.01000.01000.010070,100
11 Feb 20210.01500.01500.01500.01500.0150-
10 Feb 20210.03350.03350.01500.01500.01507,166
09 Feb 20210.01300.01400.01000.01400.0140169,000
08 Feb 20210.01550.01550.01550.01550.0155-
05 Feb 20210.01550.01550.01550.01550.0155-
04 Feb 20210.01550.01550.01550.01550.0155-
03 Feb 20210.01550.01550.01550.01550.0155-
02 Feb 20210.01550.01550.01550.01550.0155-
01 Feb 20210.01550.01550.01550.01550.0155-
29 Jan 20210.01550.01550.01550.01550.0155-
28 Jan 20210.01550.01550.01550.01550.0155-
27 Jan 20210.01550.01550.01550.01550.0155-
26 Jan 20210.01550.01550.01550.01550.0155-
25 Jan 20210.01550.01550.01550.01550.0155-
22 Jan 20210.01550.01550.01550.01550.0155-
21 Jan 20210.01550.01550.01550.01550.0155-
20 Jan 20210.01550.01550.01550.01550.0155-
19 Jan 20210.01550.01550.01550.01550.0155-
15 Jan 20210.01550.01550.01550.01550.0155-
14 Jan 20210.01550.01550.01550.01550.0155-
13 Jan 20210.01550.01550.01550.01550.0155-
12 Jan 20210.01550.01550.01550.01550.0155-
11 Jan 20210.01550.01550.01550.01550.0155-
08 Jan 20210.01550.01550.01550.01550.0155-
07 Jan 20210.01550.01550.01550.01550.0155-
06 Jan 20210.01550.01550.01550.01550.0155-
05 Jan 20210.01550.01550.01550.01550.0155-
04 Jan 20210.01550.01550.01550.01550.0155-
31 Dec 20200.01550.01550.01550.01550.0155-
30 Dec 20200.01550.01550.01550.01550.0155-
29 Dec 20200.01550.01550.01550.01550.015510,000
28 Dec 20200.01200.01200.01200.01200.0120-
24 Dec 20200.01200.01200.01150.01200.0120120,000
23 Dec 20200.01200.01200.01200.01200.012010,000
22 Dec 20200.01000.01450.00750.01450.0145176,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...