United Communications Partners Inc (PK) Historical Data - UCPA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
United Communications Partners Inc (PK) (UCPA)
United Communications Partners Inc (PK) (UCPA) Historical

United Communications Partners Inc (PK) (UCPA)

0.0022

-0.0005

(-18.52%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0003	-12	0.0025	0.0027	0.00215	243750	0.0027	CS
4	-0.000594	-21.2598425197	0.002794	0.002794	0.00215	219473	0.00257656	CS
12	0	0	0.0022	0.00359	0.0006	751691	0.00223758	CS
26	-0.00035	-13.7254901961	0.00255	0.00364	0.0006	523561	0.002311	CS
52	-0.0011	-33.3333333333	0.0033	0.0037	0.0006	436607	0.00246538	CS
156	-0.0055	-71.4285714286	0.0077	0.0271	0.0006	1582129	0.01163665	CS
260	-0.0228	-91.2	0.025	0.03	0.0006	1242768	0.01039308	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.0022	-0.0005	-18.52	0.0022	0.0022	0.00215	170900
1713907500	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1713821100	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1713561900	0.0027	0	0.00	0.0026	0.0027	0.0022	387500
1713475500	0.0027	0.0003001	12.50	0.0025	0.0027	0.0025	100000
1713388800	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1713302400	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1713216000	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	725
1712957160	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1712870760	0.0023999	-3.0E-6	-0.12	0.0023999	0.0023999	0.0023999	5000
1712784540	0.002403	0	0.00	0.002403	0.002403	0.002403	0
1712698140	0.002403	1.0E-6	0.04	0.0025	0.0026	0.0023999	250200
1712611200	0.002402	0	0.00	0.002402	0.002402	0.002402	0
1712352000	0.002402	-9.8E-5	-3.92	0.002402	0.002402	0.002402	6650
1712265780	0.0025	5.0E-5	2.04	0.0023999	0.00254	0.0023999	211675
1712179500	0.00245	0	0.00	0.00246	0.00246	0.00245	79500
1712092980	0.00245	5.0E-5	2.08	0.00245	0.00245	0.00245	2000
1712006940	0.0023999	-0.0003	-11.11	0.0022	0.00255	0.0022	513550
1711660800	0.0027	0.0003001	12.50	0.002304	0.0027	0.0023	975808
1711574580	0.0023999	-0.0005	-17.24	0.002794	0.002794	0.0023999	101071
1711488540	0.0028999	0.0009999	52.63	0.00189	0.00359	0.00189	2856450
1711401600	0.0019	0	0.00	0.00195	0.00198	0.0019	200000
1711142940	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1711056540	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1710970140	0.0019	-0.00018	-8.65	0.0019	0.0019	0.0019	100000
1710883200	0.0020799	0	0.00	0.0020799	0.0020799	0.0020799	0
1710796800	0.0020799	4.0E-5	1.96	0.002097	0.002097	0.0019	347619
1710537720	0.00204	0.00024	13.33	0.0019	0.00204	0.0019	264450
1710451740	0.0018	-0.0003	-14.29	0.0019	0.0019	0.0018	660000
1710365340	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1710278940	0.0021	-4.0E-5	-1.87	0.0021	0.0021	0.0021	21350
1710192540	0.00214	0.000335	18.56	0.00214	0.00214	0.00214	200
1709936760	0.001805	0	0.00	0.001805	0.001805	0.001805	0
1709850360	0.001805	-0.000195	-9.75	0.00205	0.00205	0.001805	42250
1709764080	0.002	2.0E-6	0.10	0.002	0.0023	0.002	351295
1709677620	0.001998	0.000198	11.00	0.001998	0.001998	0.001998	1000
1709590980	0.0018	-0.0002	-10.00	0.0021	0.0021	0.0018	1695450
1709332140	0.002	0	0.00	0.00204	0.00205	0.002	142800
1709245440	0.002	0.0001	5.26	0.002	0.002	0.002	248813
1709159100	0.0019	-4.0E-5	-2.06	0.0019	0.0019	0.0019	37500
1709072940	0.00194	-6.0E-5	-3.00	0.00204	0.002075	0.00194	169760
1708986000	0.002	0	0.00	0.002	0.002	0.002	0
1708726800	0.002	0.0001	5.26	0.00192	0.002075	0.00192	610100
1708640940	0.0019	-0.00015	-7.32	0.0022	0.0022	0.0019	626442
1708554000	0.00205	-0.00015	-6.82	0.0022	0.0022	0.00205	119645
1708467600	0.0022	0.00015	7.32	0.0022	0.0022	0.0022	200000
1708122180	0.00205	0.00015	7.89	0.002	0.00205	0.0019	345446
1708036140	0.0019	-5.0E-5	-2.56	0.00194	0.00194	0.0019	272000
1707949620	0.00195	-0.00025	-11.36	0.0019	0.0021	0.00185	1080199
1707863340	0.0022	-0.00015	-6.38	0.0021	0.00235	0.0005999	15409351
1707776940	0.00235	-5.0E-5	-2.08	0.0023999	0.00246	0.00228	433000
1707517680	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1707431280	0.0023999	0.0001	4.35	0.00225	0.0023999	0.0022	522000
1707344940	0.0023	5.0E-5	2.22	0.0023	0.0023	0.0023	120000
1707258180	0.00225	0	0.00	0.00225	0.00225	0.00225	0
1707171780	0.00225	0	0.00	0.00225	0.00225	0.00225	0
1706912580	0.00225	-0.00015	-6.25	0.0022	0.00225	0.0021	556850
1706826120	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1706739720	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1706653320	0.0023999	0	0.00	0.00235	0.0025	0.0021	1095000
1706567340	0.0023999	0.0001	4.35	0.0023	0.0023999	0.0023	25100
1706307780	0.0023	-0.00015	-6.12	0.0023	0.0023	0.0023	198037
1706221620	0.00245	5.0E-5	2.08	0.00254	0.00254	0.0022	97963

United Communications Pa... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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