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 31, 2017 0.1199 0.1199 0.1000 0.1001 31,000 -0.05(-33.27%)
May 25, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 10, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 09, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.02(-12.24%)
May 04, 2017 0.1595 0.1595 0.1595 0 -0.01(-3.32%)
May 03, 2017 0.1650 0.1650 0.1650 0.1650 100 +0.01(+6.45%)
May 01, 2017 0.1550 0.1550 0.1550 25 -0.00(-0.91%)
Apr 26, 2017 0.1564 0.1564 0.1564 0 +0.00(+0.00%)
Apr 21, 2017 0.1564 0.1564 0.1564 0 -0.02(-12.61%)
Apr 20, 2017 0.1200 0.1790 0.1200 0.1790 6,212 +0.03(+23.45%)
Apr 19, 2017 0.1210 0.1450 0.1210 0.1450 6,278 -0.01(-3.33%)
Apr 18, 2017 0.1584 0.1584 0.1500 0.1500 42,050 +0.02(+14.68%)
Apr 17, 2017 0.1508 0.1508 0.1308 0.1308 15,500 -0.02(-13.24%)
Apr 13, 2017 0.1550 0.1550 0.1508 0.1508 10,000 +0.01(+6.62%)
Apr 10, 2017 0.1414 0.1414 0.1414 0 +0.00(+0.00%)
Apr 07, 2017 0.1414 0.1414 0.1126 0.1414 4,570 -0.00(-3.32%)
Apr 05, 2017 0.1463 0.1463 0.1463 0 +0.00(+0.00%)
Apr 04, 2017 0.1463 0.1463 0.1463 0.1463 123 +0.02(+12.64%)
Apr 03, 2017 0.1298 0.1298 0.1298 0.1298 473 -0.02(-13.43%)
Mar 31, 2017 0.1295 0.1500 0.1126 0.1500 26,125 +0.04(+36.36%)
Mar 30, 2017 0.1100 0.1100 0.1100 0.1100 105 +0.01(+11.41%)
Mar 28, 2017 0.0987 0.0987 0.0987 0 -0.00(-0.02%)
Mar 27, 2017 0.1000 0.1100 0.0920 0.0988 35,605 -0.00(-1.25%)
Mar 24, 2017 0.0969 0.1000 0.0969 0.1000 600 +0.00(+0.00%)
Mar 23, 2017 0.0920 0.1000 0.0920 0.1000 1,490 +0.00(+0.00%)
Mar 17, 2017 0.1000 0.1000 0.1000 0 +0.01(+6.38%)
Mar 16, 2017 0.0940 0.0940 0.0940 0.0940 2,652 +0.00(+0.00%)
Mar 15, 2017 0.0833 0.0940 0.0833 0.0940 5,115 +0.00(+4.44%)
Mar 14, 2017 0.0900 0.0900 0.0900 0.0900 10,005 +0.00(+0.00%)
Mar 13, 2017 0.0900 0.0900 0.0900 0.0900 3,359 -0.00(-0.06%)
Mar 10, 2017 0.0954 0.1000 0.0901 0.0901 1,745 -0.01(-9.95%)
Mar 09, 2017 0.0801 0.1000 0.0801 0.1000 1,600 +0.00(+0.00%)
Mar 08, 2017 0.1000 0.1000 0.1000 0.1000 1,610 +0.00(+4.80%)
Mar 07, 2017 0.0954 0.0954 0.0954 0.0954 1,081 +0.01(+6.03%)
Mar 06, 2017 0.0900 0.0900 0.0900 0.0900 10,023 +0.00(+0.00%)
Mar 03, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.39%)
Mar 02, 2017 0.0900 0.0900 0.0854 0.0854 12,642 -0.00(-2.40%)
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.