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

United Consortium Ltd (OP: UCSO )

0.0001 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 (%)
May 30, 2018 0.0130 0.0130 0.0130 0 -0.00(-18.75%)
May 24, 2018 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
May 22, 2018 0.0155 0.0155 0.0155 0 +0.00(+0.65%)
May 17, 2018 0.0154 0.0154 0.0154 0 -0.00(-6.67%)
May 16, 2018 0.0125 0.0165 0.0100 0.0165 85,000 -0.00(-2.94%)
May 15, 2018 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+6.25%)
May 14, 2018 0.0130 0.0160 0.0100 0.0160 113,600 +0.00(+0.00%)
May 09, 2018 0.0160 0.0160 0.0160 0 +0.00(+14.29%)
May 08, 2018 0.0140 0.0140 0.0140 0.0140 12,335 +0.01(+70.73%)
May 07, 2018 0.0082 0.0082 0.0082 0.0082 4,200 -0.00(-36.92%)
May 02, 2018 0.0130 0.0130 0.0130 0 +0.00(+56.63%)
May 01, 2018 0.0104 0.0125 0.0082 0.0083 81,227 -0.01(-42.76%)
Apr 30, 2018 0.0145 0.0145 0.0145 0.0145 8,000 -0.00(-6.45%)
Apr 26, 2018 0.0155 0.0155 0.0155 0 +0.00(+5.08%)
Apr 25, 2018 0.0145 0.0147 0.0145 0.0147 15,000 +0.00(+1.72%)
Apr 24, 2018 0.0145 0.0145 0.0141 0.0145 30,000 -0.00(-2.03%)
Apr 17, 2018 0.0148 0.0148 0.0148 0 -0.00(-7.50%)
Apr 12, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Apr 10, 2018 0.0160 0.0160 0.0160 0 +0.00(+15.11%)
Apr 09, 2018 0.0139 0.0139 0.0139 0.0139 22,501 +0.00(+37.62%)
Apr 06, 2018 0.0101 0.0101 0.0101 0.0101 15,000 -0.01(-44.20%)
Apr 05, 2018 0.0181 0.0181 0.0181 0.0181 12,501 +0.01(+79.21%)
Apr 04, 2018 0.0150 0.0150 0.0101 0.0101 1,080,370 -0.00(-32.67%)
Apr 03, 2018 0.0170 0.0180 0.0150 0.0150 150,580 -0.00(-11.76%)
Apr 02, 2018 0.0140 0.0170 0.0140 0.0170 203,800 -0.00(-5.56%)
Mar 29, 2018 0.0180 0.0180 0.0180 0 +0.00(+7.78%)
Mar 28, 2018 0.0140 0.0170 0.0140 0.0167 16,750 -0.00(-7.22%)
Mar 27, 2018 0.0145 0.0180 0.0145 0.0180 118,901 -0.00(-5.26%)
Mar 26, 2018 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-2.56%)
Mar 23, 2018 0.0131 0.0200 0.0081 0.0195 181,508 +0.01(+62.50%)
Mar 22, 2018 0.0150 0.0150 0.0120 0.0120 67,800 -0.01(-33.33%)
Mar 20, 2018 0.0180 0.0180 0.0180 0 +0.00(+9.09%)
Mar 19, 2018 0.0160 0.0165 0.0160 0.0165 130,000 +0.00(+3.13%)
Mar 16, 2018 0.0180 0.0180 0.0010 0.0160 796,298 -0.00(-17.95%)
Mar 15, 2018 0.0239 0.0300 0.0180 0.0195 260,906 -0.00(-18.41%)
Mar 14, 2018 0.0151 0.0239 0.0151 0.0239 3,527 -0.00(-0.42%)
Mar 13, 2018 0.0250 0.0250 0.0240 0.0240 20,001 +0.00(+20.00%)
Mar 12, 2018 0.0200 0.0220 0.0200 0.0200 142,981 +0.00(+14.29%)
Mar 09, 2018 0.0170 0.0175 0.0170 0.0175 103,900 +0.00(+2.94%)
Mar 08, 2018 0.0246 0.0246 0.0111 0.0170 645,700 -0.01(-32.00%)
Mar 07, 2018 0.0261 0.0265 0.0250 0.0250 311,560 -0.00(-4.21%)
Mar 06, 2018 0.0265 0.0300 0.0260 0.0261 221,429 +0.00(+0.38%)
Mar 05, 2018 0.0260 0.0330 0.0260 0.0260 85,200 -0.00(-3.70%)
Mar 02, 2018 0.0350 0.0350 0.0270 0.0270 447,885 -0.02(-38.64%)
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.