Univec Inc (PK) Historical Data - UNVC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Univec Inc (PK) (UNVC)

0.0055

0.0002

(3.77%)

Closed June 20 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00049	9.78043912176	0.00501	0.0055	0.0043	496672	0.00527663	CS
4	0.0007	14.5833333333	0.0048	0.0099	0.0041	816425	0.0051202	CS
12	-0.00035	-5.98290598291	0.00585	0.0099	0.0037	723428	0.00491247	CS
26	0.0017	44.7368421053	0.0038	0.013	0.0029	1230617	0.00617576	CS
52	-0.0063	-53.3898305085	0.0118	0.015	0.0025	1087789	0.00641911	CS
156	-0.0945	-94.5	0.1	0.129	0.0025	1125055	0.02747358	CS
260	-0.0087	-61.2676056338	0.0142	0.165	0.0025	1656585	0.03105086	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718918640	0.0055	0.0002	3.77	0.0051	0.0055	0.0043	3072230
1718746140	0.0053	0.0002	3.92	0.00495	0.0055	0.00495	683013
1718659680	0.0051	-0.0003	-5.56	0.00505	0.0053	0.00505	320293
1718400300	0.0054	0.0004	8.00	0.005	0.0054	0.0047999	781617
1718314140	0.005	0	0.00	0.00501	0.00501	0.005	201766
1718227380	0.005	0	0.00	0.0041	0.005	0.0041	840200
1718141340	0.005	0.0002001	4.17	0.0044	0.005	0.0044	267500
1718054880	0.0047999	-0.0007	-12.73	0.005	0.005	0.0047999	45000
1717795800	0.0055	-9.0E-5	-1.61	0.0041	0.0055	0.0041	1140058
1717709400	0.00559	-1.0E-5	-0.18	0.0054	0.005609	0.0044	386700
1717622460	0.0056	0.000875	18.52	0.0046499	0.0099	0.00435	3030971
1717536360	0.004725	0.000325	7.39	0.0049	0.0049	0.0044	351158
1717450140	0.0044	-0.0007	-13.73	0.005	0.0057999	0.0044	931234
1717190940	0.0051	0.0001	2.00	0.0045	0.0057	0.0041	1656800
1717104540	0.005	0.0005	11.11	0.0045	0.005	0.0045	162128
1717018020	0.0045	-0.000394	-8.05	0.005	0.005	0.0041	1312000
1716931740	0.004894	0.000494	11.23	0.0045	0.004894	0.0045	165800
1716585840	0.0044	-0.0007	-13.73	0.0054	0.0054	0.0043	671037
1716499740	0.0051	0.0003001	6.25	0.0047999	0.0055	0.0044	1748367
1716412800	0.0047999	0.0003999	9.09	0.0044	0.0047999	0.0044	10000
1716326940	0.0044	-0.0004	-8.33	0.0042	0.0054	0.0042	235175
1716240180	0.0047999	-0.0007	-12.73	0.00475	0.0047999	0.00475	96739
1715981340	0.0055	0.0014	34.15	0.0044	0.0055	0.0038	1068870
1715894940	0.0041	-0.0001	-2.38	0.0045	0.0045	0.0037	3009400
1715808000	0.0042	-0.0001	-2.33	0.0043	0.0044	0.0041	385610
1715722140	0.0043	-0.0004	-8.51	0.00444	0.00444	0.004	1314710
1715635200	0.0047	6.0E-6	0.13	0.0047	0.00475	0.0047	267127
1715376000	0.004694	-6.0E-6	-0.13	0.0043	0.005	0.004	1666918
1715289720	0.0047	0.00045	10.59	0.0043	0.0047	0.0043	931058
1715203200	0.00425	-0.00125	-22.73	0.0054	0.0054	0.00425	1917650
1715117340	0.0055	0.0007001	14.59	0.0046	0.0055	0.0043	402353
1715030940	0.0047999	-0.00034	-6.61	0.004608	0.0054	0.0046	498085
1714771740	0.0051399	0.0007399	16.82	0.0046	0.0055	0.0042	1030786
1714685340	0.0044	-0.0004	-8.33	0.00434	0.004405	0.00434	94150
1714598400	0.0047999	0.0002499	5.49	0.0046	0.0049	0.0044	531909
1714512600	0.00455	-0.00025	-5.21	0.0047999	0.0047999	0.00422	296737
1714425720	0.0047999	-0.0003	-5.88	0.0051	0.0051	0.0045	559612
1714166580	0.0051	0.0002	4.08	0.00505	0.0052	0.0049	171635
1714080300	0.0049	-0.0004	-7.55	0.0052	0.00524	0.0049	173318
1713994020	0.0053	-0.0002	-3.64	0.0053	0.0053	0.0045	820000
1713907740	0.0055	0.00045	8.91	0.0055	0.0055	0.00515	81818
1713821340	0.00505	4.4E-5	0.88	0.005	0.0055	0.0045	1079245
1713561900	0.005006	-0.000394	-7.30	0.0051	0.0055	0.005006	300510
1713475500	0.0054	0.0006001	12.50	0.00449	0.0054	0.00449	375946
1713389100	0.0047999	-5.0E-5	-1.03	0.00485	0.00495	0.004	233657
1713302940	0.00485	-0.00015	-3.00	0.005	0.005	0.0045	156705
1713216000	0.005	0.0003	6.38	0.0049	0.005	0.004	664442
1712957160	0.0047	0.0002	4.44	0.00445	0.0049	0.0044	1319770
1712870760	0.0045	0	0.00	0.0043	0.0045	0.004	646004
1712784000	0.0045	-0.0005	-10.00	0.0047999	0.0047999	0.0045	551750
1712698140	0.005	-0.0003	-5.66	0.005	0.0053	0.0045	1024533
1712611200	0.0053	0	0.00	0.0065	0.0065	0.005	777658
1712352000	0.0053	0.0007	15.22	0.0053	0.0053	0.0053	30537
1712265780	0.0046	-0.0004	-8.00	0.0055	0.0055	0.0046	147543
1712179500	0.005	-0.000393	-7.29	0.00505	0.0054	0.0042	855356
1712092980	0.005393	0.000393	7.86	0.00505	0.0054	0.005	535937
1712006940	0.005	-0.0012	-19.35	0.0056	0.0057	0.0049	1578112
1711660800	0.0062	0.0007	12.73	0.00585	0.0062	0.0055	698380
1711574580	0.0055	-0.00089	-13.93	0.00538	0.0059	0.00538	598680
1711488540	0.00639	0.00089	16.18	0.0055	0.00639	0.0052	1810856
1711401600	0.0055	0	0.00	0.0054	0.0055	0.0052	267093
1711142880	0.0055	0	0.00	0.0057999	0.0057999	0.0053	2684398
1711056240	0.0055	-0.000103	-1.84	0.0055	0.0059	0.0055	1132637

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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