Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unique Foods Corp (OP: UPZS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.0069 0.0069 0.0046 0.0052 783,446 -0.00(-24.64%)
May 27, 2016 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
May 26, 2016 0.0082 0.0083 0.0059 0.0069 66,534 -0.00(-1.43%)
May 25, 2016 0.0072 0.0083 0.0070 0.0070 8,653 +0.00(+4.48%)
May 20, 2016 0.0067 0.0067 0.0067 0 -0.00(-4.29%)
May 19, 2016 0.0070 0.0071 0.0070 0.0070 20,080 +0.00(+7.69%)
May 18, 2016 0.0092 0.0092 0.0062 0.0065 973,550 -0.00(-12.16%)
May 17, 2016 0.0073 0.0076 0.0067 0.0074 129,795 +0.00(+12.12%)
May 16, 2016 0.0073 0.0084 0.0066 0.0066 855,133 -0.00(-12.00%)
May 13, 2016 0.0083 0.0085 0.0059 0.0075 184,237 +0.00(+1.35%)
May 12, 2016 0.0080 0.0085 0.0070 0.0074 1,028,100 +0.00(+5.71%)
May 11, 2016 0.0066 0.0082 0.0059 0.0070 961,000 +0.00(+4.48%)
May 10, 2016 0.0065 0.0075 0.0065 0.0067 387,551 +0.00(+2.76%)
May 09, 2016 0.0060 0.0066 0.0058 0.0065 1,317,115 -0.00(-1.21%)
May 06, 2016 0.0070 0.0079 0.0060 0.0066 904,591 -0.00(-5.71%)
May 05, 2016 0.0079 0.0079 0.0060 0.0070 838,219 -0.00(-11.39%)
May 04, 2016 0.0065 0.0085 0.0060 0.0079 1,495,628 +0.00(+31.67%)
May 03, 2016 0.0047 0.0065 0.0047 0.0060 1,002,666 +0.00(+33.33%)
May 02, 2016 0.0045 0.0051 0.0045 0.0045 465,210 +0.00(+0.00%)
Apr 29, 2016 0.0056 0.0057 0.0045 0.0045 334,280 -0.00(-18.18%)
Apr 28, 2016 0.0056 0.0056 0.0050 0.0055 60,498 +0.00(+25.00%)
Apr 27, 2016 0.0049 0.0056 0.0044 0.0044 268,455 +0.00(+2.33%)
Apr 26, 2016 0.0050 0.0050 0.0043 0.0043 336,537 -0.00(-12.78%)
Apr 25, 2016 0.0050 0.0050 0.0049 0.0049 16,000 -0.00(-1.40%)
Apr 22, 2016 0.0057 0.0060 0.0040 0.0050 3,541,382 -0.00(-12.28%)
Apr 21, 2016 0.0056 0.0062 0.0056 0.0057 891,269 +0.00(+0.00%)
Apr 20, 2016 0.0057 0.0057 0.0057 0.0057 21,000 +0.00(+18.75%)
Apr 19, 2016 0.0051 0.0051 0.0048 0.0048 401,170 -0.00(-18.64%)
Apr 18, 2016 0.0053 0.0059 0.0048 0.0059 494,000 +0.00(+22.92%)
Apr 15, 2016 0.0058 0.0066 0.0046 0.0048 1,068,024 -0.00(-17.24%)
Apr 14, 2016 0.0058 0.0066 0.0058 0.0058 49,540 +0.00(+0.00%)
Apr 13, 2016 0.0058 0.0058 0.0058 0.0058 43,968 -0.00(-3.33%)
Apr 12, 2016 0.0061 0.0070 0.0060 0.0060 2,150,200 -0.00(-7.69%)
Apr 11, 2016 0.0066 0.0067 0.0065 0.0065 1,298,648 -0.00(-1.52%)
Apr 08, 2016 0.0068 0.0068 0.0056 0.0066 1,765,330 +0.00(+10.00%)
Apr 07, 2016 0.0080 0.0088 0.0060 0.0060 9,108,148 -0.00(-20.00%)
Apr 06, 2016 0.0084 0.0084 0.0075 0.0075 772,082 +0.00(+0.00%)
Apr 05, 2016 0.0085 0.0085 0.0075 0.0075 141,400 -0.00(-11.76%)
Apr 04, 2016 0.0085 0.0085 0.0085 0.0085 5,048 -0.00(-1.16%)
Apr 01, 2016 0.0087 0.0087 0.0081 0.0086 703,056 -0.00(-1.15%)
Mar 31, 2016 0.0073 0.0087 0.0066 0.0087 640,539 +0.00(+58.18%)
Mar 30, 2016 0.0061 0.0065 0.0054 0.0055 201,300 -0.00(-21.43%)
Mar 29, 2016 0.0085 0.0086 0.0070 0.0070 206,639 +0.00(+0.00%)
Mar 28, 2016 0.0095 0.0095 0.0070 0.0070 860,000 -0.00(-12.50%)
Mar 24, 2016 0.0080 0.0080 0.0080 0 -0.00(-19.19%)
Mar 23, 2016 0.0077 0.0099 0.0077 0.0099 5,850 +0.00(+15.12%)
Mar 22, 2016 0.0087 0.0087 0.0086 0.0086 17,000 -0.00(-10.79%)
Mar 21, 2016 0.0090 0.0096 0.0089 0.0096 40,500 -0.00(-3.60%)
Mar 18, 2016 0.0100 0.0100 0.0100 0.0100 30,012 +0.00(+9.89%)
Mar 17, 2016 0.0110 0.0110 0.0091 0.0091 2,500 -0.00(-8.08%)
Mar 16, 2016 0.0092 0.0110 0.0086 0.0099 120,254 +0.00(+0.00%)
Mar 15, 2016 0.0086 0.0099 0.0086 0.0099 4,200 -0.00(-10.00%)
Mar 14, 2016 0.0110 0.0110 0.0110 0.0110 2,400 +0.00(+0.00%)
Mar 10, 2016 0.0110 0.0110 0.0110 0 +0.00(+11.11%)
Mar 09, 2016 0.0099 0.0099 0.0099 0.0099 30,000 +0.00(+4.21%)
Mar 08, 2016 0.0099 0.0099 0.0095 0.0095 11,000 -0.00(-13.64%)
Mar 07, 2016 0.0117 0.0117 0.0110 0.0110 38,184 +0.00(+11.11%)
Mar 04, 2016 0.0113 0.0113 0.0082 0.0099 706,379 -0.00(-12.23%)
Mar 03, 2016 0.0115 0.0115 0.0111 0.0113 1,399,974 -0.00(-18.20%)
Mar 02, 2016 0.0135 0.0150 0.0121 0.0138 1,823,818 +0.00(+2.15%)
Mar 01, 2016 0.0100 0.0136 0.0099 0.0135 2,381,204 +0.00(+35.00%)
Feb 29, 2016 0.0095 0.0100 0.0089 0.0100 324,298 +0.00(+25.00%)
Feb 26, 2016 0.0095 0.0095 0.0080 0.0080 60,501 -0.00(-2.44%)
Feb 25, 2016 0.0075 0.0090 0.0075 0.0082 1,225,000 +0.00(+20.59%)
Feb 24, 2016 0.0068 0.0068 0.0068 0.0068 122,398 -0.00(-9.33%)
Feb 23, 2016 0.0075 0.0075 0.0075 0.0075 501 +0.00(+15.38%)
Feb 22, 2016 0.0065 0.0065 0.0065 0.0065 100,200 +0.00(+3.17%)
Feb 19, 2016 0.0063 0.0075 0.0063 0.0063 170,025 +0.00(+0.00%)
Feb 18, 2016 0.0070 0.0080 0.0063 0.0063 1,363,797 +0.00(+1.61%)
Feb 17, 2016 0.0062 0.0062 0.0062 0.0062 940 -0.00(-22.50%)
Feb 12, 2016 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Feb 11, 2016 0.0060 0.0080 0.0060 0.0070 20,803 +0.00(+13.09%)
Feb 09, 2016 0.0062 0.0062 0.0062 8 -0.00(-22.62%)
Feb 04, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 03, 2016 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+14.29%)
Feb 01, 2016 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jan 29, 2016 0.0070 0.0080 0.0070 0.0080 173,771 +0.00(+0.00%)
Jan 27, 2016 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Jan 26, 2016 0.0070 0.0070 0.0070 0.0070 29,200 +0.00(+0.00%)
Jan 25, 2016 0.0080 0.0080 0.0070 0.0070 228,914 +0.00(+0.00%)
Jan 22, 2016 0.0070 0.0070 0.0070 0.0070 27,920 +0.00(+16.67%)
Jan 21, 2016 0.0060 0.0060 0.0060 0.0060 177,170 -0.00(-14.29%)
Jan 20, 2016 0.0060 0.0070 0.0060 0.0070 133,085 -0.00(-10.26%)
Jan 19, 2016 0.0078 0.0078 0.0050 0.0078 14,170 -0.00(-2.50%)
Jan 14, 2016 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jan 13, 2016 0.0060 0.0080 0.0060 0.0080 184,200 +0.00(+33.33%)
Jan 12, 2016 0.0045 0.0060 0.0045 0.0060 28,675 +0.00(+4.35%)
Jan 11, 2016 0.0050 0.0057 0.0050 0.0057 105,270 +0.00(+15.00%)
Jan 07, 2016 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Jan 05, 2016 0.0080 0.0080 0.0080 0 +0.00(+150.00%)
Jan 04, 2016 0.0035 0.0035 0.0032 0.0032 6,298,496 +0.00(+3.23%)
Dec 31, 2015 0.0031 0.0031 0.0031 0 +0.00(+22.53%)
Dec 30, 2015 0.0029 0.0029 0.0025 0.0025 61,440 -0.00(-9.64%)
Dec 29, 2015 0.0029 0.0029 0.0028 0.0028 4,000 -0.00(-24.32%)
Dec 28, 2015 0.0026 0.0037 0.0026 0.0037 11,020 +0.00(+0.00%)
Dec 24, 2015 0.0037 0.0037 0.0037 0 +0.00(+37.04%)
Dec 23, 2015 0.0033 0.0033 0.0027 0.0027 20,000 -0.00(-30.77%)
Dec 22, 2015 0.0026 0.0039 0.0026 0.0039 54,214 +0.00(+11.43%)
Dec 21, 2015 0.0035 0.0035 0.0035 0.0035 72,900 +0.00(+0.00%)
Dec 18, 2015 0.0049 0.0049 0.0026 0.0035 52,494 +0.00(+12.90%)
Dec 17, 2015 0.0035 0.0040 0.0031 0.0031 55,044 -0.00(-11.43%)
Dec 16, 2015 0.0036 0.0043 0.0035 0.0035 241,040 -0.00(-28.57%)
Dec 15, 2015 0.0059 0.0069 0.0044 0.0049 2,638,163 -0.00(-15.52%)
Dec 14, 2015 0.0030 0.0060 0.0026 0.0058 3,577,039 +0.00(+123.08%)
Dec 11, 2015 0.0027 0.0027 0.0026 0.0026 60,580 +0.00(+0.00%)
Dec 10, 2015 0.0026 0.0026 0.0026 0.0026 560,000 -0.00(-13.33%)
Dec 09, 2015 0.0025 0.0030 0.0025 0.0030 152,000 +0.00(+3.45%)
Dec 07, 2015 0.0029 0.0029 0.0029 0 +0.00(+26.09%)
Dec 04, 2015 0.0023 0.0023 0.0023 0.0023 20,000 -0.00(-14.81%)
Dec 01, 2015 0.0027 0.0027 0.0027 0 +0.00(+15.38%)
Nov 27, 2015 0.0023 0.0023 0.0023 50 -0.00(-13.33%)
Nov 25, 2015 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Nov 24, 2015 0.0027 0.0027 0.0027 0.0027 8,779 -0.00(-3.57%)
Nov 23, 2015 0.0028 0.0028 0.0028 0.0028 2,000 +0.00(+16.67%)
Nov 19, 2015 0.0024 0.0024 0.0024 0 -0.00(-20.00%)
Nov 18, 2015 0.0024 0.0030 0.0024 0.0030 753,000 +0.00(+7.14%)
Nov 17, 2015 0.0023 0.0032 0.0023 0.0028 2,574,964 +0.00(+21.74%)
Nov 16, 2015 0.0028 0.0028 0.0023 0.0023 246,990 -0.00(-14.81%)
Nov 10, 2015 0.0027 0.0027 0.0027 20 +0.00(+8.00%)
Nov 09, 2015 0.0025 0.0025 0.0025 0.0025 448,560 -0.00(-10.71%)
Nov 06, 2015 0.0026 0.0028 0.0023 0.0028 1,858,675 +0.00(+0.00%)
Nov 03, 2015 0.0028 0.0028 0.0028 0 -0.00(-15.15%)
Nov 02, 2015 0.0033 0.0033 0.0033 0.0033 5,000 +0.00(+22.22%)
Oct 29, 2015 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Oct 28, 2015 0.0026 0.0026 0.0026 0.0026 170,000 -0.00(-10.34%)
Oct 27, 2015 0.0028 0.0029 0.0028 0.0029 57,000 +0.00(+11.54%)
Oct 26, 2015 0.0031 0.0031 0.0025 0.0026 179,001 -0.00(-13.33%)
Oct 23, 2015 0.0028 0.0043 0.0028 0.0030 2,538,244 +0.00(+25.00%)
Oct 22, 2015 0.0028 0.0028 0.0022 0.0024 258,504 -0.00(-11.11%)
Oct 20, 2015 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
Oct 16, 2015 0.0028 0.0028 0.0028 4 +0.00(+3.70%)
Oct 14, 2015 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Oct 13, 2015 0.0036 0.0036 0.0030 0.0030 215,500 -0.00(-16.67%)
Oct 12, 2015 0.0036 0.0036 0.0036 0.0036 4,320 -0.00(-9.55%)
Oct 09, 2015 0.0040 0.0040 0.0040 0.0040 22,500 -0.00(-0.50%)
Oct 07, 2015 0.0040 0.0040 0.0040 40 +0.00(+0.00%)
Oct 06, 2015 0.0033 0.0040 0.0033 0.0040 249,300 +0.00(+8.11%)
Oct 05, 2015 0.0041 0.0041 0.0036 0.0037 632,000 -0.00(-9.76%)
Oct 01, 2015 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Sep 30, 2015 0.0032 0.0045 0.0032 0.0041 61,000 -0.00(-18.00%)
Sep 28, 2015 0.0050 0.0050 0.0050 0 +0.00(+51.52%)
Sep 24, 2015 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Sep 23, 2015 0.0042 0.0042 0.0033 0.0033 224,349 -0.00(-25.00%)
Sep 21, 2015 0.0044 0.0044 0.0044 0 +0.00(+33.33%)
Sep 18, 2015 0.0035 0.0040 0.0033 0.0033 735,485 +0.00(+13.79%)
Sep 17, 2015 0.0033 0.0033 0.0029 0.0029 897,500 -0.00(-27.50%)
Sep 16, 2015 0.0040 0.0040 0.0040 0.0040 80,000 +0.00(+2.04%)
Sep 15, 2015 0.0040 0.0040 0.0039 0.0039 130,000 +0.00(+22.50%)
Sep 11, 2015 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Sep 09, 2015 0.0031 0.0031 0.0031 0 -0.00(-27.91%)
Sep 04, 2015 0.0043 0.0043 0.0043 0 -0.00(-2.27%)
Sep 03, 2015 0.0044 0.0044 0.0044 0.0044 10,000 +0.00(+10.00%)
Sep 02, 2015 0.0040 0.0043 0.0040 0.0040 568,002 +0.00(+5.26%)
Sep 01, 2015 0.0040 0.0040 0.0035 0.0038 1,408,400 +0.00(+8.57%)
Aug 31, 2015 0.0063 0.0063 0.0035 0.0035 946,650 -0.00(-44.44%)
Aug 28, 2015 0.0050 0.0063 0.0050 0.0063 78,827 +0.00(+26.00%)
Aug 27, 2015 0.0050 0.0050 0.0050 0.0050 98,000 -0.00(-20.63%)
Aug 26, 2015 0.0063 0.0063 0.0063 0.0063 4,800 -0.00(-7.35%)
Aug 25, 2015 0.0081 0.0081 0.0050 0.0068 1,339,736 +0.00(+36.00%)
Aug 24, 2015 0.0069 0.0050 0.0050 84,463 -0.00(-16.67%)
Aug 21, 2015 0.0065 0.0065 0.0060 0.0060 185,163 -0.00(-25.93%)
Aug 20, 2015 0.0082 0.0082 0.0081 0.0081 87,000 -0.00(-1.22%)
Aug 19, 2015 0.0060 0.0082 0.0060 0.0082 445,438 +0.00(+46.43%)
Aug 18, 2015 0.0055 0.0060 0.0054 0.0056 94,540 +0.00(+12.00%)
Aug 17, 2015 0.0080 0.0080 0.0050 0.0050 92,662 -0.00(-40.48%)
Aug 14, 2015 0.0070 0.0084 0.0070 0.0084 130,801 +0.00(+18.31%)
Aug 13, 2015 0.0071 0.0071 0.0071 0.0071 1,000 +0.00(+42.00%)
Aug 12, 2015 0.0073 0.0073 0.0050 0.0050 1,201,001 +0.00(+11.11%)
Aug 11, 2015 0.0051 0.0051 0.0040 0.0045 302,000 -0.00(-10.00%)
Aug 10, 2015 0.0060 0.0060 0.0050 0.0050 678,000 -0.00(-16.67%)
Aug 07, 2015 0.0053 0.0070 0.0043 0.0060 863,100 -0.00(-16.67%)
Aug 06, 2015 0.0072 0.0072 0.0060 0.0072 140,000 +0.00(+1.41%)
Aug 05, 2015 0.0072 0.0089 0.0071 0.0071 110,135 -0.00(-2.61%)
Aug 04, 2015 0.0090 0.0090 0.0071 0.0073 54,000 -0.00(-27.10%)
Jul 30, 2015 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Jul 29, 2015 0.0100 0.0100 0.0095 0.0095 10,000 +0.00(+18.75%)
Jul 28, 2015 0.0075 0.0080 0.0075 0.0080 126,500 +0.00(+6.67%)
Jul 27, 2015 0.0075 0.0075 0.0075 0.0075 44,995 -0.00(-10.71%)
Jul 24, 2015 0.0070 0.0084 0.0070 0.0084 24,140 -0.00(-6.67%)
Jul 23, 2015 0.0090 0.0090 0.0090 0.0090 26,867 +0.00(+2.27%)
Jul 22, 2015 0.0070 0.0098 0.0055 0.0088 256,440 -0.00(-2.22%)
Jul 17, 2015 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jul 15, 2015 0.0100 0.0100 0.0100 68 +0.00(+11.11%)
Jul 14, 2015 0.0080 0.0090 0.0080 0.0090 23,561 +0.00(+0.00%)
Jul 10, 2015 0.0090 0.0090 0.0090 0 -0.00(-9.09%)
Jul 08, 2015 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Jul 07, 2015 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+42.86%)
Jul 06, 2015 0.0100 0.0100 0.0070 0.0070 28,974 -0.00(-35.78%)
Jul 02, 2015 0.0109 0.0109 0.0109 0 +0.00(+55.71%)
Jul 01, 2015 0.0079 0.0089 0.0070 0.0070 167,000 +0.00(+22.81%)
Jun 29, 2015 0.0057 0.0057 0.0057 0 -0.00(-24.00%)
Jun 25, 2015 0.0075 0.0075 0.0075 0 +0.00(+33.93%)
Jun 24, 2015 0.0056 0.0056 0.0056 0.0056 32,000 -0.00(-20.00%)
Jun 22, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jun 18, 2015 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Jun 17, 2015 0.0058 0.0090 0.0057 0.0090 458,801 +0.00(+76.47%)
Jun 16, 2015 0.0074 0.0074 0.0051 0.0051 177,800 -0.00(-32.00%)
Jun 12, 2015 0.0075 0.0075 0.0075 0 +0.00(+2.04%)
Jun 11, 2015 0.0073 0.0073 0.0073 0.0073 4,600 +0.00(+3.52%)
Jun 09, 2015 0.0071 0.0071 0.0071 40 +0.00(+0.00%)
Jun 05, 2015 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jun 04, 2015 0.0071 0.0071 0.0071 0.0071 100 +0.00(+0.00%)
Jun 03, 2015 0.0071 0.0071 0.0071 0.0071 15,001 +0.00(+0.00%)
Jun 02, 2015 0.0071 0.0071 0.0071 0.0071 115,000 -0.00(-1.39%)
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.