Stock Charts

Market Type

UTIN - UNITED INVESTMENT

Prices between 01/07/2021 and 01/07/2022
Trading Date Price Volume
2022-07-01 5.90 0
2022-06-30 5.90 0
2022-06-29 5.90 0
2022-06-28 5.90 0
2022-06-27 5.90 100
2022-06-24 5.90 0
2022-06-23 5.90 0
2022-06-22 5.90 0
2022-06-21 5.90 100
2022-06-20 6.00 0
2022-06-17 6.00 1,000
2022-06-16 6.00 14,000
2022-06-15 6.00 3,200
2022-06-14 6.00 0
2022-06-13 6.00 292
2022-06-10 6.00 0
2022-06-09 6.00 0
2022-06-08 6.00 20,000
2022-06-07 6.10 37,000
2022-06-06 6.50 71
2022-06-03 6.50 60,100
2022-06-02 6.50 1,000
2022-06-01 7.10 0
2022-05-31 7.10 0
2022-05-30 7.10 0
2022-05-27 7.10 500
2022-05-27 7.10 500
2022-05-26 7.10 500
2022-05-25 7.10 0
2022-05-24 7.10 5,000
2022-05-23 7.12 50
2022-05-20 7.12 2,500
2022-05-19 7.00 0
2022-05-18 7.00 0
2022-05-17 7.00 0
2022-05-16 7.00 0
2022-05-13 7.00 0
2022-05-12 7.00 0
2022-05-11 7.00 0
2022-05-10 7.00 0
2022-05-09 7.00 2,500
2022-05-06 7.00 1,000
2022-05-05 7.00 0
2022-05-04 7.00 1
2022-05-02 7.00 3,600
2022-04-29 7.00 0
2022-04-28 7.00 1,771
2022-04-27 7.00 0
2022-04-26 7.00 0
2022-04-25 7.00 275
2022-04-22 7.50 0
2022-04-21 7.50 0
2022-04-20 7.50 0
2022-04-19 7.50 26,800
2022-04-18 7.50 0
2022-04-15 7.50 0
2022-04-14 7.50 0
2022-04-13 7.50 900
2022-04-12 7.50 32,080
2022-04-11 7.00 2,200
2022-04-08 7.00 2,400
2022-04-07 7.70 0
2022-04-06 7.70 0
2022-04-05 7.70 30
2022-04-04 7.70 0
2022-04-01 7.70 0
2022-03-31 7.70 0
2022-03-30 7.70 5,173
2022-03-29 7.70 5,612
2022-03-28 6.84 0
2022-03-25 6.84 9,000
2022-03-25 6.84 9,000
2022-03-24 6.86 0
2022-03-23 6.86 0
2022-03-22 6.86 0
2022-03-21 6.86 0
2022-03-18 6.86 100
2022-03-17 6.10 92
2022-03-16 6.10 2,157
2022-03-15 6.10 0
2022-03-14 6.10 0
2022-03-11 6.10 72,000
2022-03-10 6.02 3
2022-03-09 6.02 100
2022-03-08 6.90 0
2022-03-07 6.90 500
2022-03-04 7.00 20
2022-03-03 7.00 0
2022-03-02 7.00 0
2022-02-28 7.00 100
2022-02-25 7.00 1,100
2022-02-24 7.00 500
2022-02-23 7.00 0
2022-02-22 7.00 0
2022-02-21 7.00 0
2022-02-18 7.00 1,000
2022-02-17 7.00 0
2022-02-16 7.00 1,000
2022-02-15 7.00 1,000
2022-02-14 7.00 1,600
2022-02-11 7.20 0
2022-02-10 7.20 1,000
2022-02-09 7.00 6,300
2022-02-08 7.00 3,055
2022-02-07 7.00 1,000
2022-02-04 6.50 2,051
2022-02-03 6.00 0
2022-01-31 6.00 2,000
2022-01-28 6.00 0
2022-01-27 6.00 1,492
2022-01-26 6.00 56,300
2022-01-25 6.00 0
2022-01-24 6.00 28,900
2022-01-21 6.00 7,180
2022-01-19 5.82 0
2022-01-17 5.82 0
2022-01-14 5.82 100
2022-01-13 5.80 0
2022-01-12 5.80 0
2022-01-11 5.80 0
2022-01-10 5.80 1,200
2022-01-07 5.80 0
2022-01-06 5.80 0
2022-01-05 5.80 0
2021-12-31 5.80 1
2021-12-30 5.80 2,457
2021-12-29 5.80 1,994
2021-12-28 5.80 2,101
2021-12-27 5.30 0
2021-12-24 5.30 18,407
2021-12-23 5.50 0
2021-12-22 5.50 0
2021-12-21 5.50 0
2021-12-20 5.50 0
2021-12-17 5.50 0
2021-12-16 5.50 20,100
2021-12-15 5.80 0
2021-12-14 5.80 0
2021-12-13 5.80 0
2021-12-10 5.80 0
2021-12-09 5.80 0
2021-12-08 5.80 0
2021-12-07 5.80 0
2021-12-06 5.80 0
2021-12-03 5.80 0
2021-12-02 5.80 0
2021-12-01 5.80 71
2021-11-30 5.80 0
2021-11-29 5.80 0
2021-11-26 5.80 0
2021-11-25 5.80 79
2021-11-24 5.80 0
2021-11-23 5.80 900
2021-11-22 5.80 25
2021-11-19 5.80 0
2021-11-17 5.80 0
2021-11-16 5.80 0
2021-11-15 5.80 100
2021-11-12 6.00 1,000
2021-11-11 6.00 1,000
2021-11-10 6.20 0
2021-11-09 6.20 0
2021-11-08 6.20 0
2021-11-05 6.20 100
2021-11-03 6.20 0
2021-10-29 6.20 0
2021-10-28 6.20 0
2021-10-27 6.20 0
2021-10-26 6.20 0
2021-10-25 6.20 0
2021-10-22 6.20 2,840
2021-10-21 6.20 0
2021-10-20 6.20 0
2021-10-19 6.20 0
2021-10-18 6.20 61
2021-10-15 6.20 0
2021-10-14 6.20 0
2021-10-13 6.20 0
2021-10-12 6.20 0
2021-10-11 6.20 0
2021-10-08 6.20 0
2021-10-07 6.20 400
2021-10-06 6.20 100
2021-10-05 6.48 0
2021-10-04 6.48 0
2021-10-01 6.48 0
2021-09-29 6.48 0
2021-09-28 6.48 0
2021-09-27 6.48 0
2021-09-24 6.48 0
2021-09-23 6.48 0
2021-09-22 6.48 200
2021-09-21 6.48 0
2021-09-20 6.48 0
2021-09-17 6.48 0
2021-09-16 6.48 0
2021-09-15 6.48 0
2021-09-14 6.48 0
2021-09-13 6.48 0
2021-09-10 6.48 0
2021-09-09 6.48 0
2021-09-08 6.48 500
2021-09-07 6.50 0
2021-09-06 6.50 0
2021-09-03 6.50 15,067
2021-09-02 6.50 14,700
2021-09-01 6.50 1,500
2021-08-31 6.00 53,100
2021-08-30 5.70 18,700
2021-08-27 5.50 17,100
2021-08-26 5.50 300
2021-08-25 5.70 0
2021-08-24 5.70 0
2021-08-23 5.70 200
2021-08-20 5.50 2,600
2021-08-19 5.50 6,600
2021-08-18 5.50 0
2021-08-17 5.50 0
2021-08-16 5.50 100
2021-08-13 5.04 0
2021-08-12 5.04 0
2021-08-11 5.04 14,775
2021-08-10 5.02 0
2021-08-09 5.02 0
2021-08-06 5.02 0
2021-08-05 5.02 0
2021-08-04 5.02 0
2021-08-03 5.02 3,851
2021-08-02 5.00 0
2021-07-30 5.00 0
2021-07-29 5.00 17,700
2021-07-28 5.00 200
2021-07-27 5.50 17
2021-07-26 5.50 0
2021-07-23 5.50 0
2021-07-22 5.50 100
2021-07-21 5.00 19,400
2021-07-20 5.00 34
2021-07-19 5.00 0
2021-07-16 5.00 4,000
2021-07-15 5.02 6,500
2021-07-14 5.00 7,000
2021-07-13 5.00 11,000
2021-07-12 5.00 0
2021-07-09 5.00 0
2021-07-08 5.00 9,041
2021-07-07 5.00 12,300
2021-07-06 4.90 10,000
2021-07-05 4.90 7,200
2021-07-02 4.90 0
2021-07-01 4.90 2,000