Ultrack Systems Inc (OP: MJLB )

0.0737 USD -0.0063 (-7.88%)
Official Closing Price Updated: 3:59 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 0.0815 0.0850 0.0750 0.0800 956,764 +0.00(+3.23%)
Apr 19, 2021 0.0800 0.0900 0.0740 0.0775 2,058,063 -0.01(-9.36%)
Apr 16, 2021 0.0850 0.0950 0.0810 0.0855 1,554,800 -0.00(-3.06%)
Apr 15, 2021 0.0835 0.0950 0.0835 0.0882 1,175,109 -0.00(-0.90%)
Apr 14, 2021 0.1000 0.1000 0.0840 0.0890 2,032,528 -0.00(-5.22%)
Apr 13, 2021 0.0912 0.1010 0.0895 0.0939 1,612,421 -0.00(-2.59%)
Apr 12, 2021 0.0900 0.0995 0.0900 0.0964 1,073,500 +0.00(+3.10%)
Apr 09, 2021 0.1098 0.1098 0.0900 0.0935 2,488,300 -0.01(-6.50%)
Apr 08, 2021 0.1067 0.1110 0.0980 0.1000 1,634,482 -0.01(-9.09%)
Apr 07, 2021 0.1026 0.1100 0.1011 0.1100 952,735 +0.00(+2.04%)
Apr 06, 2021 0.1120 0.1120 0.1000 0.1078 1,266,012 -0.00(-3.32%)
Apr 05, 2021 0.1126 0.1163 0.1023 0.1115 1,096,883 -0.01(-5.11%)
Apr 01, 2021 0.1300 0.1300 0.1100 0.1175 509,500 -0.00(-2.08%)
Mar 31, 2021 0.1020 0.1260 0.1020 0.1200 993,789 +0.00(+4.35%)
Mar 30, 2021 0.1200 0.1290 0.1110 0.1150 1,611,955 -0.01(-6.88%)
Mar 29, 2021 0.1290 0.1301 0.1150 0.1235 973,109 +0.00(+2.07%)
Mar 26, 2021 0.1140 0.1270 0.1060 0.1210 1,650,300 +0.01(+10.00%)
Mar 25, 2021 0.1050 0.1100 0.0952 0.1100 2,141,727 +0.01(+10.22%)
Mar 24, 2021 0.1030 0.1180 0.0950 0.0998 2,665,290 -0.02(-13.97%)
Mar 23, 2021 0.1150 0.1180 0.0927 0.1160 6,284,883 +0.00(+1.31%)
Mar 22, 2021 0.1300 0.1300 0.0912 0.1145 4,221,182 -0.01(-9.20%)
Mar 19, 2021 0.1300 0.1350 0.1151 0.1261 1,076,900 +0.00(+2.02%)
Mar 18, 2021 0.1300 0.1400 0.1170 0.1236 2,816,254 -0.01(-8.44%)
Mar 17, 2021 0.1250 0.1499 0.1220 0.1350 964,051 -0.00(-1.68%)
Mar 16, 2021 0.1300 0.1449 0.1250 0.1373 1,442,460 -0.01(-8.47%)
Mar 15, 2021 0.1580 0.1580 0.1285 0.1500 3,003,130 -0.01(-3.23%)
Mar 12, 2021 0.1530 0.1550 0.1420 0.1550 1,069,200 +0.00(+3.26%)
Mar 11, 2021 0.1458 0.1600 0.1458 0.1501 1,120,360 -0.00(-3.16%)
Mar 10, 2021 0.1501 0.1591 0.1420 0.1550 1,315,691 +0.01(+3.47%)
Mar 09, 2021 0.1451 0.1600 0.1400 0.1498 991,548 -0.00(-0.07%)
Mar 08, 2021 0.1437 0.1500 0.1280 0.1499 1,183,634 +0.02(+16.20%)
Mar 05, 2021 0.1299 0.1300 0.1050 0.1290 4,200,100 +0.01(+4.88%)
Mar 04, 2021 0.1566 0.1700 0.1200 0.1230 4,910,443 -0.04(-23.13%)
Mar 03, 2021 0.1675 0.1700 0.1502 0.1600 1,456,880 -0.01(-4.19%)
Mar 02, 2021 0.1699 0.1699 0.1560 0.1670 2,540,096 +0.00(+1.83%)
Mar 01, 2021 0.1600 0.1750 0.1501 0.1640 1,808,300 +0.00(+2.50%)
Feb 26, 2021 0.1600 0.1780 0.1500 0.1600 1,908,800 -0.01(-7.51%)
Feb 25, 2021 0.1700 0.1799 0.1600 0.1730 1,749,639 +0.00(+1.76%)
Feb 24, 2021 0.1750 0.1800 0.1600 0.1700 1,616,560 -0.00(-1.16%)
Feb 23, 2021 0.1525 0.1730 0.1417 0.1720 2,837,933 +0.01(+7.50%)
Feb 22, 2021 0.1390 0.1709 0.1390 0.1600 2,381,338 +0.02(+11.89%)
Feb 19, 2021 0.1499 0.1705 0.1430 0.1430 4,112,500 -0.01(-4.67%)
Feb 18, 2021 0.1580 0.1730 0.1310 0.1500 5,048,212 -0.02(-9.91%)
Feb 17, 2021 0.1750 0.1850 0.1300 0.1665 8,585,379 -0.01(-4.86%)
Feb 16, 2021 0.2300 0.2400 0.1610 0.1750 5,028,805 -0.01(-6.91%)
Feb 12, 2021 0.2200 0.2200 0.1750 0.1880 6,887,500 -0.01(-6.00%)
Feb 11, 2021 0.2070 0.2600 0.1888 0.2000 10,614,019 +0.01(+5.26%)
Feb 10, 2021 0.1850 0.2180 0.1450 0.1900 10,821,673 +0.01(+6.44%)
Feb 09, 2021 0.1445 0.1850 0.1288 0.1785 12,674,770 +0.04(+28.88%)
Feb 08, 2021 0.1090 0.1399 0.0860 0.1385 13,028,518 +0.05(+55.10%)
Feb 05, 2021 0.0654 0.1390 0.0610 0.0893 48,752,997 +0.03(+44.03%)
Feb 04, 2021 0.0610 0.0690 0.0557 0.0620 9,673,231 -0.00(-2.82%)
Feb 03, 2021 0.0650 0.0690 0.0600 0.0638 7,502,278 -0.00(-1.85%)
Feb 02, 2021 0.0700 0.0798 0.0600 0.0650 12,674,775 -0.00(-3.13%)
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.