Univec Inc (PK) Historical Data - UNVC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Univec Inc (PK) (UNVC)
Univec Inc (PK) (UNVC) Historical

Univec Inc (PK) (UNVC)

0.00305

0.00008

(2.69%)

Closed November 08 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00015	5.1724137931	0.0029	0.0031	0.0028	141154	0.00288393	CS
4	-0.00055	-15.2777777778	0.0036	0.0038	0.0028	536338	0.00322335	CS
12	-0.00185	-37.7551020408	0.0049	0.0055	0.0028	555528	0.00393243	CS
26	-0.00235	-43.5185185185	0.0054	0.0099	0.00265	680351	0.00438512	CS
52	-0.00245	-44.5454545455	0.0055	0.013	0.0025	1048415	0.00523101	CS
156	-0.06465	-95.4948301329	0.0677	0.0732	0.0025	1006982	0.01384203	CS
260	-0.00735	-70.6730769231	0.0104	0.165	0.0025	1504580	0.03276265	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731018540	0.00297	2.0E-5	0.68	0.0028999	0.003	0.0028999	19100
1730931600	0.00295	4.5E-5	1.55	0.00295	0.00301	0.00295	10795
1730845680	0.002905	0.000105	3.75	0.00295	0.00295	0.0028	168900
1730759160	0.0028	-9.0E-5	-3.11	0.0031	0.0031	0.0028	99900
1730496420	0.00289	9.0E-5	3.21	0.0028999	0.003	0.0028	407074
1730409780	0.0028	0	0.00	0.0028999	0.0028999	0.0028	678091
1730323500	0.0028	-0.00035	-11.11	0.0031	0.0031	0.0028	1257887
1730237280	0.00315	5.0E-5	1.61	0.003	0.00315	0.003	144385
1730150880	0.0031	0	0.00	0.0034	0.0034	0.0031	662941
1729891500	0.0031	-0.0001	-3.13	0.0032	0.0034	0.0031	358235
1729805160	0.0032	-0.0002	-5.88	0.0034	0.003475	0.0032	60535
1729718940	0.0034	0.0001	3.03	0.0034	0.0035	0.0032	349405
1729632300	0.0033	0.0002	6.45	0.003	0.0037	0.003	1408529
1729545600	0.0031	-0.0005	-13.89	0.0037	0.0037	0.0031	1351291
1729286400	0.0036	0.0001	2.86	0.0035	0.0037	0.0034	1146000
1729200000	0.0035	0	0.00	0.00343	0.0035	0.00343	223371
1729113960	0.0035	-0.0001	-2.78	0.00365	0.00365	0.0035	458555
1729027680	0.0036	-0.0002	-5.26	0.0037	0.0037	0.0032	1125430
1728941220	0.0038	0.0002	5.56	0.0036	0.0038	0.0036	260000
1728681960	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1728595560	0.0036	-5.0E-5	-1.37	0.0036	0.0036	0.0035	460315
1728508800	0.00365	-8.0E-5	-2.14	0.00365	0.00365	0.00365	118430
1728422580	0.00373	-0.00012	-3.12	0.0036	0.00373	0.0036	202983
1728336000	0.00385	0.00025	6.94	0.00374	0.00385	0.0035	1525478
1728077220	0.0036	5.0E-5	1.41	0.0035	0.0041	0.0035	414000
1727990760	0.00355	-0.00045	-11.25	0.0041	0.0041	0.0035	335000
1727904000	0.004	0.0002	5.26	0.0039	0.004	0.0039	469500
1727818140	0.0038	-0.0001	-2.56	0.0038	0.0038	0.0038	29000
1727731380	0.0039	0	0.00	0.0042	0.0042	0.0039	306900
1727472000	0.0039	7.0E-5	1.83	0.0041	0.0041	0.0035	652632
1727386200	0.00383	-0.00017	-4.25	0.0039	0.00395	0.00365	1425368
1727299200	0.004	0.00025	6.67	0.0038	0.0042	0.0038	845000
1727212800	0.00375	-0.00095	-20.21	0.0043	0.00435	0.0037	1332000
1727126940	0.0047	0	0.00	0.0043	0.0047	0.0043	73500
1726867200	0.0047	-0.0001	-2.08	0.0047	0.0047	0.0047	11500
1726781220	0.0047999	-0.0005	-9.43	0.0054	0.0054	0.0047999	265290
1726694460	0.0053	0.0002	3.92	0.0053	0.0053	0.0051	213764
1726608240	0.0051	-0.0003	-5.56	0.0053	0.0053	0.0049	282980
1726521720	0.0054	0.0007501	16.13	0.005	0.0055	0.0044	1105704
1726262940	0.0046499	-0.00035	-7.00	0.0046499	0.0046499	0.0046499	1000
1726176540	0.005	0.0007	16.28	0.0042	0.005	0.0042	20400
1726090140	0.0043	-0.0007	-14.00	0.0049	0.0049	0.0042	1526914
1726003500	0.005	0.0003	6.38	0.00475	0.005	0.0047	365126
1725917160	0.0047	0.0004	9.30	0.00429	0.0047999	0.00429	1209497
1725658020	0.0043	0.0003	7.50	0.0043	0.00455	0.0042	450000
1725571440	0.004	0	0.00	0.004	0.004	0.004	5000
1725485040	0.004	0	0.00	0.0038	0.004	0.003775	382770
1725398880	0.004	-0.0005	-11.11	0.00439	0.00439	0.003325	1285898
1725053340	0.0045	-0.0003	-6.25	0.0047	0.0047	0.0045	265000
1724966400	0.0047999	0.00015	3.23	0.0041	0.0047999	0.0041	5400
1724880360	0.0046499	0.0002499	5.68	0.0043	0.0049	0.0043	426387
1724794080	0.0044	0.0004	10.00	0.0042	0.0044	0.004	92558
1724707740	0.004	-0.001	-20.00	0.0038	0.0044	0.0038	209050
1724448480	0.005	0.0002001	4.17	0.0046499	0.005	0.0039	1860000
1724362140	0.0047999	0.0007999	20.00	0.00445	0.0049	0.0037	1049049
1724275380	0.004	-0.00035	-8.05	0.00435	0.005	0.0037	1071030
1724188800	0.00435	0.00055	14.47	0.0047999	0.005	0.004	367221
1724102880	0.0038	0	0.00	0.00375	0.0039	0.00375	1022928
1723843740	0.0038	-0.00065	-14.61	0.0049	0.0049	0.0038	345600
1723756860	0.00445	0.00055	14.10	0.004	0.00445	0.004	213562
1723670820	0.0039	-0.0002	-4.88	0.0041	0.0046	0.0039	735293
1723584360	0.0041	-0.0014	-25.45	0.0055	0.0055	0.0039	1265833
1723497900	0.0055	0.0013	30.95	0.00395	0.0055	0.0038	2013300
1723238400	0.0042	0	0.00	0.0036	0.0042	0.0036	256239
1723152000	0.0042	0.0004	10.53	0.0039899	0.0042	0.0032	4667425

John Hancock Exc

Generation Asia I Acquis...

ChainLink Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions