OTC Markets OTCPK - Delayed Quote USD

Unitronix Corporation (UTRX)

Compare
0.0790 0.0000 (0.00%)
At close: October 29 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.0752 0.0790 0.0752 0.0790 0.0790 2,200
Oct 28, 2024 0.0850 0.0850 0.0850 0.0850 0.0850 -
Oct 25, 2024 0.0839 0.1175 0.0839 0.0850 0.0850 37,390
Oct 24, 2024 0.1000 0.1000 0.1000 0.1000 0.1000 -
Oct 23, 2024 0.0925 0.1286 0.0925 0.1000 0.1000 2,900
Oct 22, 2024 0.0911 0.1000 0.0911 0.1000 0.1000 10,910
Oct 21, 2024 0.0628 0.1011 0.0628 0.1011 0.1011 92,472
Oct 18, 2024 0.0830 0.0839 0.0667 0.0839 0.0839 25,510
Oct 17, 2024 0.0720 0.0839 0.0595 0.0839 0.0839 40,274
Oct 16, 2024 0.0900 0.0900 0.0555 0.0754 0.0754 1,160
Oct 15, 2024 0.0698 0.0698 0.0698 0.0698 0.0698 -
Oct 14, 2024 0.0626 0.0698 0.0589 0.0698 0.0698 10,000
Oct 11, 2024 0.0556 0.0590 0.0450 0.0590 0.0590 12,000
Oct 10, 2024 0.0699 0.0699 0.0699 0.0699 0.0699 500
Oct 9, 2024 0.0445 0.0840 0.0440 0.0700 0.0700 40,093
Oct 8, 2024 0.0397 0.0397 0.0397 0.0397 0.0397 -
Oct 7, 2024 0.0374 0.0397 0.0350 0.0397 0.0397 10,260
Oct 4, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 3, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 2, 2024 0.0455 0.0500 0.0350 0.0360 0.0360 83,367
Oct 1, 2024 0.0489 0.0489 0.0489 0.0489 0.0489 -
Sep 30, 2024 0.0432 0.0489 0.0432 0.0489 0.0489 10,500
Sep 27, 2024 0.0455 0.0455 0.0410 0.0410 0.0410 20,000
Sep 26, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 -
Sep 25, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 13,000
Sep 24, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Sep 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 25,833
Sep 20, 2024 0.0485 0.0485 0.0415 0.0448 0.0448 24,503
Sep 19, 2024 0.0539 0.0539 0.0539 0.0539 0.0539 -
Sep 18, 2024 0.0539 0.0539 0.0539 0.0539 0.0539 -
Sep 17, 2024 0.0539 0.0539 0.0539 0.0539 0.0539 -
Sep 16, 2024 0.0539 0.0539 0.0539 0.0539 0.0539 -
Sep 13, 2024 0.0523 0.0556 0.0523 0.0539 0.0539 55,586
Sep 12, 2024 0.0525 0.0525 0.0525 0.0525 0.0525 11,000
Sep 11, 2024 0.0495 0.0495 0.0495 0.0495 0.0495 -
Sep 10, 2024 0.0495 0.0495 0.0495 0.0495 0.0495 -
Sep 9, 2024 0.0495 0.0495 0.0495 0.0495 0.0495 2,000
Sep 6, 2024 0.0452 0.0461 0.0452 0.0461 0.0461 20,675
Sep 5, 2024 0.0436 0.0482 0.0436 0.0452 0.0452 15,000
Sep 4, 2024 0.0400 0.0425 0.0390 0.0390 0.0390 35,000
Sep 3, 2024 0.0400 0.0499 0.0400 0.0413 0.0413 70,366
Aug 30, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Aug 29, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Aug 28, 2024 0.0394 0.0394 0.0394 0.0394 0.0394 -
Aug 27, 2024 0.0388 0.0394 0.0388 0.0394 0.0394 3,500
Aug 26, 2024 0.0367 0.0367 0.0367 0.0367 0.0367 10,000
Aug 23, 2024 0.0450 0.0450 0.0400 0.0438 0.0438 41,000
Aug 22, 2024 0.0475 0.0475 0.0475 0.0475 0.0475 -
Aug 21, 2024 0.0550 0.0550 0.0412 0.0475 0.0475 46,400
Aug 20, 2024 0.0512 0.0550 0.0512 0.0545 0.0545 26,600
Aug 19, 2024 0.0501 0.0550 0.0350 0.0477 0.0477 66,000
Aug 16, 2024 0.0462 0.0510 0.0448 0.0505 0.0505 118,645
Aug 15, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
Aug 14, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 -
Aug 13, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 1,000
Aug 12, 2024 0.0420 0.0420 0.0360 0.0367 0.0367 10,100
Aug 9, 2024 0.0350 0.0350 0.0330 0.0330 0.0330 20,000
Aug 8, 2024 0.0391 0.0497 0.0372 0.0497 0.0497 7,500
Aug 7, 2024 0.0527 0.0527 0.0501 0.0501 0.0501 15,000
Aug 6, 2024 0.0480 0.0550 0.0480 0.0525 0.0525 47,421
Aug 5, 2024 0.0479 0.0479 0.0475 0.0475 0.0475 25,100
Aug 2, 2024 0.0401 0.0480 0.0401 0.0480 0.0480 64,084
Aug 1, 2024 0.0400 0.0470 0.0400 0.0470 0.0470 15,200
Jul 31, 2024 0.0300 0.0415 0.0300 0.0367 0.0367 154,050
Jul 30, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 29, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 26, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 25, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 24, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 23, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 22, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 19, 2024 0.0285 0.0290 0.0210 0.0290 0.0290 20,700
Jul 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jul 17, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 550
Jul 16, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Jul 15, 2024 0.0372 0.0372 0.0372 0.0372 0.0372 -
Jul 12, 2024 0.0230 0.0372 0.0200 0.0372 0.0372 36,300
Jul 11, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jul 10, 2024 0.0250 0.0300 0.0200 0.0230 0.0230 14,610
Jul 9, 2024 0.0324 0.0324 0.0203 0.0203 0.0203 14,505
Jul 8, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 -
Jul 5, 2024 0.0375 0.0375 0.0375 0.0375 0.0375 350
Jul 3, 2024 0.0371 0.0384 0.0371 0.0384 0.0384 14,745
Jul 2, 2024 0.0260 0.0300 0.0256 0.0300 0.0300 66,955
Jul 1, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 4,850
Jun 28, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 27, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 26, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 1,000
Jun 25, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 24, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 20, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 17, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 13, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 12, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 11, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 10, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 7, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 6, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 5, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 4, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 3, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 31, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 30, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 29, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 28, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 24, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
May 23, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 500
May 22, 2024 0.0193 0.0193 0.0140 0.0140 0.0140 1,800
May 21, 2024 0.0200 0.0200 0.0176 0.0183 0.0183 114,100
May 20, 2024 0.0206 0.0206 0.0206 0.0206 0.0206 -
May 17, 2024 0.0250 0.0250 0.0206 0.0206 0.0206 30,430
May 16, 2024 0.0300 0.0300 0.0286 0.0300 0.0300 15,100
May 15, 2024 0.0253 0.0253 0.0253 0.0253 0.0253 -
May 14, 2024 0.0207 0.0253 0.0200 0.0253 0.0253 50,000
May 13, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 10, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 9, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 8, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 7, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 6, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 3, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 2, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
May 1, 2024 0.0275 0.0284 0.0275 0.0284 0.0284 10,000
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 25, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 7,925
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 1, 2024 0.0319 0.0350 0.0275 0.0350 0.0350 99,209
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 560
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 12, 2024 0.0200 0.0245 0.0200 0.0200 0.0200 20,720
Mar 11, 2024 0.0209 0.0209 0.0205 0.0205 0.0205 1,280
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Feb 21, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 20, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 16, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 15, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 14, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 13, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 12, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 9, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 8, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 7, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 6, 2024 0.0212 0.0212 0.0212 0.0212 0.0212 -
Feb 5, 2024 0.0225 0.0225 0.0212 0.0212 0.0212 1,086
Feb 2, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Feb 1, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Jan 31, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Jan 30, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Jan 29, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Jan 26, 2024 0.0362 0.0362 0.0362 0.0362 0.0362 -
Jan 25, 2024 0.0450 0.0450 0.0350 0.0362 0.0362 20,000
Jan 24, 2024 0.0178 0.0290 0.0178 0.0290 0.0290 64,781
Jan 23, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 22, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 19, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 18, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 17, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 16, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 1,900
Jan 12, 2024 0.0178 0.0178 0.0178 0.0178 0.0178 450
Jan 11, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 10, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 9, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 8, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 5, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 4, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 3, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Jan 2, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 -
Dec 29, 2023 0.0158 0.0158 0.0158 0.0158 0.0158 10,000
Dec 28, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 -
Dec 27, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 17,356
Dec 26, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 5,636
Dec 22, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 -
Dec 21, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 -
Dec 20, 2023 0.0198 0.0198 0.0198 0.0198 0.0198 7,000
Dec 19, 2023 0.0214 0.0214 0.0214 0.0214 0.0214 -
Dec 18, 2023 0.0214 0.0214 0.0214 0.0214 0.0214 -
Dec 15, 2023 0.0214 0.0214 0.0214 0.0214 0.0214 -
Dec 14, 2023 0.0214 0.0214 0.0214 0.0214 0.0214 -
Dec 13, 2023 0.0214 0.0214 0.0214 0.0214 0.0214 -
Dec 12, 2023 0.0214 0.0230 0.0214 0.0214 0.0214 15,170
Dec 11, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 8, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 5, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 4, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 29, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 28, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 27, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 24, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 22, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 21, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 20, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 17, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 16, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 14, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 13, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 10, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 9, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 8, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 7, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 6, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 35,000
Nov 3, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 2, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 1, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 31, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 30, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -

Related Tickers