ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,066.00
-0.07%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.00%
Bitcoin
66,915.41
-0.25%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Univec Inc (PK) (UNVC)

  7. Univec Inc (PK) (UNVC) Historical

UNVC Univec Inc (PK)

0.0055
0.0014 (34.15%)
May 17 2024 - Closed
Delayed by 15 minutes

UNVC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.0055 0.0014 34.15% 0.0044 0.0055 0.0038 1,068,870
May 16 2024 0.0041 -0.0001 -2.38% 0.0045 0.0045 0.0037 3,009,400
May 15 2024 0.0042 -0.0001 -2.33% 0.0043 0.0044 0.0041 385,610
May 14 2024 0.0043 -0.0004 -8.51% 0.00444 0.00444 0.004 1,314,710
May 13 2024 0.0047 0.00001 0.13% 0.0047 0.00475 0.0047 267,127
May 10 2024 0.004694 -0.00001 -0.13% 0.0043 0.005 0.004 1,666,918
May 09 2024 0.0047 0.00045 10.59% 0.0043 0.0047 0.0043 931,058
May 08 2024 0.00425 -0.00125 -22.73% 0.0054 0.0054 0.00425 1,917,650
May 07 2024 0.0055 0.0007 14.59% 0.0046 0.0055 0.0043 402,353
May 06 2024 0.0048 -0.00034 -6.61% 0.004608 0.0054 0.0046 498,085
May 03 2024 0.00514 0.00074 16.82% 0.0046 0.0055 0.0042 1,030,786
May 02 2024 0.0044 -0.0004 -8.33% 0.00434 0.004405 0.00434 94,150
May 01 2024 0.0048 0.00025 5.49% 0.0046 0.0049 0.0044 531,909
Apr 30 2024 0.00455 -0.00025 -5.21% 0.0048 0.0048 0.00422 296,737
Apr 29 2024 0.0048 -0.0003 -5.88% 0.0051 0.0051 0.0045 559,612
Apr 26 2024 0.0051 0.0002 4.08% 0.00505 0.0052 0.0049 171,635
Apr 25 2024 0.0049 -0.0004 -7.55% 0.0052 0.00524 0.0049 173,318
Apr 24 2024 0.0053 -0.0002 -3.64% 0.0053 0.0053 0.0045 820,000
Apr 23 2024 0.0055 0.00045 8.91% 0.0055 0.0055 0.00515 81,818
Apr 22 2024 0.00505 0.00004 0.88% 0.005 0.0055 0.0045 1,079,245
Apr 19 2024 0.005006 -0.00039 -7.30% 0.0051 0.0055 0.005006 300,510
Apr 18 2024 0.0054 0.0006 12.50% 0.00449 0.0054 0.00449 375,946
Apr 17 2024 0.0048 -0.00005 -1.03% 0.00485 0.00495 0.004 233,657
Apr 16 2024 0.00485 -0.00015 -3.00% 0.005 0.005 0.0045 156,705
Apr 15 2024 0.005 0.0003 6.38% 0.0049 0.005 0.004 664,442
Apr 12 2024 0.0047 0.0002 4.44% 0.00445 0.0049 0.0044 1,319,770
Apr 11 2024 0.0045 0.00 0.00% 0.0043 0.0045 0.004 646,004
Apr 10 2024 0.0045 -0.0005 -10.00% 0.0048 0.0048 0.0045 551,750
Apr 09 2024 0.005 -0.0003 -5.66% 0.005 0.0053 0.0045 1,024,533
Apr 08 2024 0.0053 0.00 0.00% 0.0065 0.0065 0.005 777,658
Apr 05 2024 0.0053 0.0007 15.22% 0.0053 0.0053 0.0053 30,537
Apr 04 2024 0.0046 -0.0004 -8.00% 0.0055 0.0055 0.0046 147,543
Apr 03 2024 0.005 -0.00039 -7.29% 0.00505 0.0054 0.0042 855,356
Apr 02 2024 0.005393 0.00039 7.86% 0.00505 0.0054 0.005 535,937
Apr 01 2024 0.005 -0.0012 -19.35% 0.0056 0.0057 0.0049 1,578,112
Mar 28 2024 0.0062 0.0007 12.73% 0.00585 0.0062 0.0055 698,380
Mar 27 2024 0.0055 -0.00089 -13.93% 0.00538 0.0059 0.00538 598,680
Mar 26 2024 0.00639 0.00089 16.18% 0.0055 0.00639 0.0052 1,810,856
Mar 25 2024 0.0055 0.00 0.00% 0.0054 0.0055 0.0052 267,093
Mar 22 2024 0.0055 0.00 0.00% 0.0058 0.0058 0.0053 2,684,398
Mar 21 2024 0.0055 -0.0001 -1.84% 0.0055 0.0059 0.0055 1,132,637
Mar 20 2024 0.005603 0.00 0.05% 0.0056 0.00578 0.0055 105,500
Mar 19 2024 0.0056 -0.0005 -8.20% 0.0064 0.0064 0.0055 1,414,728
Mar 18 2024 0.0061 -0.0004 -6.15% 0.0065 0.0065 0.0057 586,360
Mar 15 2024 0.0065 0.00016 2.52% 0.006 0.0065 0.005 1,314,568
Mar 14 2024 0.00634 -0.00039 -5.72% 0.007 0.007 0.0059 232,200
Mar 13 2024 0.006725 0.00073 12.08% 0.0063 0.00768 0.0057 490,625
Mar 12 2024 0.006 0.0003 5.26% 0.00591 0.0063 0.00591 151,000
Mar 11 2024 0.0057 -0.0007 -10.94% 0.0064 0.0064 0.0054 1,746,327
Mar 08 2024 0.0064 -0.0001 -1.54% 0.0065 0.0065 0.0053 1,191,202
Mar 07 2024 0.0065 0.0002 3.17% 0.0062 0.006695 0.005 770,941
Mar 06 2024 0.0063 -0.00004 -0.63% 0.00649 0.00649 0.0054 2,966,944
Mar 05 2024 0.00634 -0.00036 -5.37% 0.0062 0.0067 0.006 1,717,905
Mar 04 2024 0.0067 0.00 0.00% 0.0061 0.0076 0.0057 3,344,932
Mar 01 2024 0.0067 -0.0025 -27.17% 0.0076 0.008299 0.006 1,764,747
Feb 29 2024 0.0092 -0.0006 -6.12% 0.0073 0.0092 0.0063 1,470,472
Feb 28 2024 0.0098 0.003 44.12% 0.006 0.0099 0.006 1,719,151
Feb 27 2024 0.0068 0.00023 3.42% 0.006504 0.0069 0.006504 770,559
Feb 26 2024 0.006575 -0.00043 -6.07% 0.0069 0.0069 0.0063 866,441
Feb 23 2024 0.007 0.0005 7.69% 0.0062 0.007 0.0057 398,500
Feb 22 2024 0.0065 -0.0025 -27.78% 0.0085 0.0095 0.0057 6,437,427
Feb 21 2024 0.009 -0.001 -10.00% 0.01 0.0101 0.0084 489,200
Feb 20 2024 0.01 0.00 0.00% 0.0075 0.01 0.0075 221,270

Your Recent History

USOTC
UNVC
Univec (PK)
BIT
P1PEJ2
BNP Paribas Issuance
NASDAQ
ENTWW
USOTC
EADSY
Airbus (PK)
LSE
AGD
TSX
UNS
Uni Select
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved