Unitronix Corporation (UTRX)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0290

+0.0150

(+107.14%)

At close: 09:57AM EDT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 08, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 07, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 06, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 03, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 02, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
May 01, 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 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,925
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 01, 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 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 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 09, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Feb 08, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Feb 07, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Feb 06, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Feb 05, 2024	0.0225	0.0225	0.0212	0.0212	0.0212	1,086
Feb 02, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Feb 01, 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 09, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Jan 08, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Jan 05, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Jan 04, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7321-0.0016(-0.21%)

CRUDE OIL80.14+0.31(+0.39%)

Bitcoin CAD93,837.74+1,375.05(+1.49%)

Unitronix Corporation (UTRX)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7321
-0.0016(-0.21%)

CRUDE OIL
80.14
+0.31(+0.39%)

Bitcoin CAD
93,837.74
+1,375.05(+1.49%)