Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Consortium Ltd (OP: UCSO )

N/A UNCHANGED
Last Price Updated: 9:34 AM EDT, Sep 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2018 0.0690 0.0690 0.0690 0 +0.00(+0.00%)
Jan 29, 2018 0.1100 0.1100 0.0690 0.0690 1,727 +0.03(+68.29%)
Jan 26, 2018 0.0440 0.0443 0.0410 0.0410 28,720 -0.03(-42.25%)
Jan 25, 2018 0.0779 0.0779 0.0500 0.0710 12,018 +0.03(+73.17%)
Jan 24, 2018 0.0420 0.0700 0.0320 0.0410 37,074 +0.01(+36.67%)
Jan 23, 2018 0.0500 0.0500 0.0300 0.0300 50,148 -0.01(-32.13%)
Jan 22, 2018 0.0600 0.0600 0.0442 0.0442 100,994 -0.04(-50.34%)
Jan 19, 2018 0.0500 0.0900 0.0500 0.0890 5,479 +0.01(+11.25%)
Jan 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+4.58%)
Jan 12, 2018 0.0765 0.0765 0.0765 0 +0.01(+9.29%)
Jan 11, 2018 0.0800 0.0800 0.0657 0.0700 38,700 +0.00(+0.00%)
Jan 10, 2018 0.0846 0.0851 0.0700 0.0700 66,000 -0.04(-36.36%)
Jan 09, 2018 0.1100 0.1100 0.0900 0.1100 16,127 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.1100 0.0900 0.1100 64,838 +0.01(+9.45%)
Jan 05, 2018 0.1000 0.1177 0.1000 0.1005 100,877 -0.02(-16.11%)
Jan 04, 2018 0.0846 0.1200 0.0800 0.1198 55,832 +0.04(+49.38%)
Jan 03, 2018 0.0801 0.0802 0.0795 0.0802 87,701 -0.02(-19.80%)
Jan 02, 2018 0.1100 0.1390 0.0770 0.1000 351,001 -0.02(-16.60%)
Dec 29, 2017 0.1199 0.1199 0.1199 0 +0.04(+43.59%)
Dec 28, 2017 0.0898 0.0898 0.0701 0.0835 490,707 -0.01(-7.02%)
Dec 27, 2017 0.1290 0.1290 0.0700 0.0898 318,731 -0.02(-20.95%)
Dec 26, 2017 0.1290 0.1290 0.1136 0.1136 6,388 +0.01(+13.60%)
Dec 22, 2017 0.1100 0.1300 0.0705 0.1000 87,182 -0.04(-28.57%)
Dec 21, 2017 0.1750 0.1750 0.1130 0.1400 190,190 -0.02(-12.69%)
Dec 20, 2017 0.2000 0.2300 0.1354 0.1603 205,374 -0.04(-19.83%)
Dec 19, 2017 0.2190 0.3000 0.1551 0.2000 1,035,195 +0.01(+5.32%)
Dec 18, 2017 0.0896 0.2770 0.0700 0.1899 1,471,463 +0.10(+100.11%)
Dec 15, 2017 0.0908 0.0980 0.0750 0.0949 183,989 +0.01(+6.37%)
Dec 14, 2017 0.0500 0.1538 0.0500 0.0892 788,168 +0.04(+98.27%)
Dec 13, 2017 0.0450 0.0450 0.0450 0.0450 10,001 -0.01(-18.18%)
Dec 06, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 05, 2017 0.0450 0.0450 0.0450 0.0450 14,501 +0.00(+0.00%)
Dec 04, 2017 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-18.18%)
Dec 01, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+3.38%)
Nov 29, 2017 0.0532 0.0532 0.0532 1 +0.01(+10.83%)
Nov 27, 2017 0.0480 0.0480 0.0480 4 -0.00(-4.00%)
Nov 24, 2017 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+35.14%)
Nov 21, 2017 0.0370 0.0370 0.0370 0.0370 20,200 -0.01(-25.85%)
Nov 20, 2017 0.0360 0.0499 0.0360 0.0499 6,000 -0.00(-0.20%)
Nov 17, 2017 0.0400 0.0500 0.0400 0.0500 26,000 +0.02(+66.67%)
Nov 16, 2017 0.0300 0.0300 0.0300 0.0300 23,000 +0.01(+50.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.