UNVC - Univec, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.00690.00690.00370.00480.0048917,300
Jan 16, 20200.00500.00690.00460.00630.00633,395,177
Jan 15, 20200.00790.00790.00290.00450.00459,455,645
Jan 14, 20200.00790.00790.00500.00520.00526,598,866
Jan 13, 20200.01450.01450.00550.00710.00713,753,374
Jan 10, 20200.00900.00990.00840.00850.0085987,443
Jan 09, 20200.00990.00990.00810.00880.00881,535,842
Jan 08, 20200.00830.00840.00800.00830.0083132,760
Jan 07, 20200.00870.00870.00800.00810.00811,892,790
Jan 06, 20200.00900.00950.00810.00860.00862,189,180
Jan 03, 20200.01120.01120.00800.00900.00906,531,548
Jan 02, 20200.01200.01200.01000.01120.01121,432,787
Dec 31, 20190.01210.01230.01100.01150.0115887,953
Dec 30, 20190.01150.01200.01110.01180.01181,024,095
Dec 27, 20190.01450.01450.01000.01100.01101,684,133
Dec 26, 20190.01040.01190.00820.01050.01053,425,186
Dec 24, 20190.01000.01040.01000.01040.0104732,791
Dec 23, 20190.01130.01130.01000.01020.01021,375,575
Dec 20, 20190.01030.01130.01000.01130.01131,211,603
Dec 19, 20190.01060.01230.01030.01120.01123,867,296
Dec 18, 20190.01010.01250.01000.01060.01061,552,272
Dec 17, 20190.01110.01150.01010.01090.01091,259,785
Dec 16, 20190.01150.01150.01010.01140.01142,306,362
Dec 13, 20190.01150.01200.01110.01190.0119932,721
Dec 12, 20190.01260.01290.01100.01100.01101,430,661
Dec 11, 20190.01190.01300.01150.01200.01203,320,330
Dec 10, 20190.00970.01250.00970.01170.01176,465,392
Dec 09, 20190.00920.00960.00870.00930.00931,316,199
Dec 06, 20190.01300.01300.00920.00920.00921,101,320
Dec 05, 20190.00880.00950.00870.00930.0093117,113
Dec 04, 20190.00920.00940.00800.00860.00861,305,522
Dec 03, 20190.00990.00990.00800.00870.00871,879,140
Dec 02, 20190.01050.01050.00740.00990.00992,217,531
Nov 29, 20190.00940.00960.00850.00900.0090711,373
Nov 27, 20190.00870.00940.00870.00940.0094577,888
Nov 26, 20190.00880.00880.00750.00870.0087854,438
Nov 25, 20190.00870.00960.00840.00880.0088934,231
Nov 22, 20190.01300.01300.00880.00960.0096766,444
Nov 21, 20190.00790.01000.00790.00870.00871,672,997
Nov 20, 20190.00740.00800.00740.00800.0080276,850
Nov 19, 20190.00710.00840.00600.00840.00843,680,496
Nov 18, 20190.00840.00840.00600.00700.00703,981,472
Nov 15, 20190.00840.00840.00760.00800.00803,365,366
Nov 14, 20190.01000.01000.00700.00760.00767,009,675
Nov 13, 20190.00920.00990.00900.00960.00961,257,067
Nov 12, 20190.01070.01070.00850.00900.00902,537,763
Nov 11, 20190.01200.01200.00990.00990.00991,356,244
Nov 08, 20190.01040.01070.00850.00920.00921,559,459
Nov 07, 20190.00920.01060.00920.00990.00991,121,923
Nov 06, 20190.00850.01000.00840.00930.00931,809,110
Nov 05, 20190.00980.01090.00850.00940.00942,665,080
Nov 04, 20190.01050.01080.00900.00950.00955,667,112
Nov 01, 20190.01170.01180.01050.01050.0105861,784
Oct 31, 20190.01190.01190.01100.01140.0114639,852
Oct 30, 20190.01250.01250.01090.01150.0115763,715
Oct 29, 20190.01190.01200.01100.01100.01101,526,071
Oct 28, 20190.01100.01300.01100.01100.01101,755,257
Oct 25, 20190.01190.01250.01130.01150.01156,465,803
Oct 24, 20190.01170.01190.01050.01100.01101,553,328
Oct 23, 20190.01250.01250.01060.01190.0119324,188
Oct 22, 20190.01180.01230.01130.01190.0119877,963
Oct 21, 20190.01200.01200.01050.01050.0105167,300
Oct 18, 20190.01290.01290.01200.01200.0120720,977
Oct 17, 20190.01340.01340.01230.01300.0130929,111
Oct 16, 20190.01390.01390.01170.01300.01301,416,117
Oct 15, 20190.01150.01320.01050.01270.01273,374,809
Oct 14, 20190.01170.01170.01050.01050.01052,270,224
Oct 11, 20190.01160.01180.01100.01170.01171,055,023
Oct 10, 20190.01280.01280.01000.01160.01162,972,503
Oct 09, 20190.01100.01380.01000.01280.01284,525,620
Oct 08, 20190.01370.01410.01000.01100.01105,842,690
Oct 07, 20190.01390.01400.01260.01390.01392,137,189
Oct 04, 20190.01400.01400.01170.01390.01391,719,458
Oct 03, 20190.01200.01350.01050.01310.01314,146,398
Oct 02, 20190.01120.01140.01060.01090.01092,469,458
Oct 01, 20190.01000.01100.00880.01050.01054,386,467
Sep 30, 20190.01250.01250.01000.01000.01003,417,395
Sep 27, 20190.01210.01250.01120.01250.01251,086,789
Sep 26, 20190.01160.01200.01150.01200.01201,091,011
Sep 25, 20190.01000.01160.01000.01160.01161,204,603
Sep 24, 20190.01300.01300.01000.01090.01095,086,293
Sep 23, 20190.01400.01400.01240.01280.01282,884,207
Sep 20, 20190.01390.01450.01360.01450.01451,290,899
Sep 19, 20190.01470.01470.01340.01400.01401,954,951
Sep 18, 20190.01490.01550.01320.01420.0142951,771
Sep 17, 20190.01440.01470.01420.01460.01461,160,674
Sep 16, 20190.02000.02000.01370.01430.01433,316,328
Sep 13, 20190.01390.01480.01350.01470.01472,867,477
Sep 12, 20190.02000.02000.01390.01450.01451,115,925
Sep 11, 20190.01410.01600.01360.01490.01493,502,714
Sep 10, 20190.01500.01500.01350.01400.01403,027,590
Sep 09, 20190.01320.01600.01320.01450.01455,763,733
Sep 06, 20190.01320.01450.01170.01350.01355,055,445
Sep 05, 20190.01250.01390.01200.01250.01252,253,014
Sep 04, 20190.01400.01400.01200.01240.01241,574,378
Sep 03, 20190.01190.01400.01100.01400.01407,468,464
Aug 30, 20190.01070.01190.01070.01180.01183,646,556
Aug 29, 20190.01080.01090.01020.01070.01072,232,828
Aug 28, 20190.01060.01080.01020.01070.01071,532,598
Aug 27, 20190.01150.01150.01040.01050.01051,740,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...