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

Unified Signal Inc (OP: UNSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 0.1800 0.2300 0.1800 0.2300 2,096 +0.00(+0.00%)
May 28, 2015 0.1610 0.2300 0.1610 0.2300 600 -0.01(-4.17%)
May 27, 2015 0.2100 0.2400 0.1600 0.2400 13,712 +0.08(+50.00%)
May 26, 2015 0.1600 0.2500 0.1600 0.1600 16,790 -0.01(-5.88%)
May 21, 2015 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
May 20, 2015 0.1800 0.1950 0.1700 0.1950 20,100 -0.01(-7.14%)
May 19, 2015 0.1800 0.2100 0.1800 0.2100 7,200 +0.00(+0.00%)
May 15, 2015 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
May 14, 2015 0.2500 0.2500 0.1900 0.2500 41,100 +0.04(+19.05%)
May 13, 2015 0.1500 0.2500 0.1500 0.2100 52,348 +0.00(+0.00%)
May 12, 2015 0.2100 0.2100 0.2100 0.2100 4,815 -0.04(-16.00%)
May 11, 2015 0.2500 0.2500 0.2500 0.2500 3,076 +0.00(+0.00%)
May 08, 2015 0.2499 0.2500 0.2499 0.2500 10,200 -0.05(-16.64%)
May 07, 2015 0.2999 0.2999 0.2999 0.2999 100 +0.05(+19.96%)
May 06, 2015 0.1701 0.2500 0.1701 0.2500 4,100 +0.00(+0.00%)
May 05, 2015 0.2500 0.2500 0.2500 0.2500 120 -0.05(-16.67%)
May 04, 2015 0.1550 0.3000 0.1550 0.3000 6,500 +0.10(+50.00%)
May 01, 2015 0.2600 0.2600 0.2000 0.2000 9,600 -0.06(-23.08%)
Apr 29, 2015 0.2600 0.2600 0.2600 17 +0.01(+4.00%)
Apr 28, 2015 0.1201 0.2900 0.1201 0.2500 41,050 +0.00(+0.00%)
Apr 27, 2015 0.2450 0.2500 0.2450 0.2500 21,300 +0.02(+8.70%)
Apr 24, 2015 0.2300 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Apr 23, 2015 0.2300 0.2300 0.2300 0.2300 7,700 -0.01(-6.12%)
Apr 21, 2015 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Apr 17, 2015 0.2500 0.2500 0.2500 77 +0.00(+0.00%)
Apr 16, 2015 0.1000 0.2500 0.1000 0.2500 132,130 +0.15(+150.00%)
Apr 15, 2015 0.0850 0.1785 0.0601 0.1000 44,760 +0.02(+25.00%)
Apr 14, 2015 0.0800 0.0800 0.0800 0.0800 29,370 -0.01(-5.88%)
Apr 13, 2015 0.0850 0.0850 0.0850 0.0850 9,670 +0.00(+0.00%)
Apr 10, 2015 0.0950 0.0960 0.0850 0.0850 46,970 -0.09(-52.38%)
Apr 02, 2015 0.1785 0.1785 0.1785 0 +0.06(+48.75%)
Mar 30, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 24, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.12%)
Mar 20, 2015 0.0999 0.0999 0.0999 0 +0.01(+9.18%)
Mar 17, 2015 0.0915 0.0915 0.0915 0 -0.03(-23.75%)
Mar 16, 2015 0.0900 0.1200 0.0900 0.1200 280 +0.01(+14.29%)
Mar 13, 2015 0.0900 0.1050 0.0900 0.1050 56,400 +0.01(+10.53%)
Mar 12, 2015 0.0900 0.1000 0.0900 0.0950 97,000 +0.01(+5.56%)
Mar 11, 2015 0.0950 0.0950 0.0900 0.0900 94,752 -0.01(-10.00%)
Mar 10, 2015 0.1000 0.1000 0.1000 0.1000 5,150 +0.00(+0.00%)
Mar 09, 2015 0.1000 0.1000 0.1000 0.1000 7,620 +0.01(+11.11%)
Mar 06, 2015 0.1050 0.1050 0.0900 0.0900 80,000 -0.01(-14.29%)
Mar 05, 2015 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Mar 04, 2015 0.1050 0.1050 0.1050 13,995 +0.00(+0.00%)
Mar 03, 2015 0.1010 0.1050 0.1000 0.1050 15,000 -0.01(-4.55%)
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.