Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uge International Ltd (OP: UGEIF )

1.360 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 11, 2024 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 30, 2017 0.5089 0.5089 0.5089 0 +0.01(+1.78%)
May 26, 2017 0.5175 0.5175 0.4947 0.5000 23,000 +0.01(+2.04%)
May 24, 2017 0.4900 0.4900 0.4900 0 +0.01(+1.07%)
May 19, 2017 0.4848 0.4848 0.4848 0 +0.01(+2.06%)
May 18, 2017 0.4890 0.4890 0.4750 0.4750 5,500 -0.05(-9.64%)
May 17, 2017 0.5240 0.5257 0.5240 0.5257 7,360 +0.03(+5.03%)
May 15, 2017 0.5005 0.5005 0.5005 0 -0.00(-0.40%)
May 10, 2017 0.5025 0.5025 0.5025 0 -0.00(-0.93%)
May 09, 2017 0.4830 0.5072 0.4830 0.5072 3,800 +0.01(+1.58%)
May 08, 2017 0.4993 0.4993 0.4993 0.4993 200 -0.01(-1.01%)
May 04, 2017 0.5044 0.5044 0.5044 0 -0.06(-10.41%)
May 02, 2017 0.5630 0.5630 0.5630 0 +0.04(+8.69%)
May 01, 2017 0.5220 0.5620 0.5180 0.5180 16,000 +0.01(+2.94%)
Apr 28, 2017 0.5100 0.5100 0.5032 0.5032 3,000 +0.01(+1.88%)
Apr 27, 2017 0.4938 0.4940 0.4938 0.4939 17,700 +0.01(+1.39%)
Apr 25, 2017 0.4871 0.4871 0.4871 0 -0.01(-2.38%)
Apr 24, 2017 0.5230 0.5230 0.4990 0.4990 8,162 -0.02(-3.97%)
Apr 21, 2017 0.5076 0.5196 0.5060 0.5196 22,800 +0.02(+3.92%)
Apr 20, 2017 0.5000 0.5000 0.5000 0.5000 2,500 -0.01(-1.19%)
Apr 19, 2017 0.4551 0.5060 0.4551 0.5060 26,515 +0.06(+12.44%)
Apr 18, 2017 0.4440 0.4500 0.4367 0.4500 1,925 +0.02(+4.82%)
Apr 17, 2017 0.4293 0.4293 0.4293 0.4293 1,570 +0.02(+5.66%)
Apr 13, 2017 0.4017 0.4413 0.4017 0.4063 135,058 -0.00(-0.42%)
Apr 12, 2017 0.4080 0.4080 0.4080 0.4080 2,000 -0.02(-4.00%)
Apr 11, 2017 0.4321 0.4403 0.3900 0.4250 83,253 -0.03(-6.18%)
Apr 07, 2017 0.4530 0.4530 0.4530 0 +0.00(+0.15%)
Apr 06, 2017 0.4598 0.4598 0.4523 0.4523 33,000 -0.01(-1.89%)
Apr 05, 2017 0.4573 0.4610 0.4573 0.4610 2,145 +0.02(+4.30%)
Apr 04, 2017 0.4517 0.4581 0.4420 0.4420 7,500 -0.00(-0.34%)
Apr 03, 2017 0.4435 0.4435 0.4435 0.4435 5,000 -0.01(-1.44%)
Mar 30, 2017 0.4500 0.4500 0.4500 0 +0.03(+6.13%)
Mar 28, 2017 0.4240 0.4240 0.4240 0 +0.02(+6.00%)
Mar 27, 2017 0.4020 0.4020 0.4000 0.4000 5,000 -0.02(-3.85%)
Mar 24, 2017 0.3936 0.4160 0.3860 0.4160 51,400 +0.01(+1.96%)
Mar 22, 2017 0.4080 0.4080 0.4080 0 -0.02(-5.42%)
Mar 21, 2017 0.4250 0.4314 0.4250 0.4314 1,000 +0.01(+2.47%)
Mar 20, 2017 0.4100 0.4210 0.4085 0.4210 10,000 +0.00(+0.84%)
Mar 17, 2017 0.4174 0.4175 0.4174 0.4175 2,600 +0.00(+1.16%)
Mar 16, 2017 0.4460 0.4460 0.4127 0.4127 17,441 -0.04(-8.29%)
Mar 15, 2017 0.4430 0.4500 0.4430 0.4500 26,000 +0.04(+8.70%)
Mar 13, 2017 0.4140 0.4140 0.4140 0 +0.01(+3.24%)
Mar 10, 2017 0.3800 0.4010 0.3800 0.4010 20,441 +0.01(+2.95%)
Mar 09, 2017 0.3751 0.3899 0.3750 0.3895 43,100 +0.02(+4.28%)
Mar 08, 2017 0.3735 0.3735 0.3735 0.3735 1,000 -0.00(-0.11%)
Mar 07, 2017 0.3739 0.3739 0.3739 0.3739 100 +0.02(+5.03%)
Mar 06, 2017 0.3479 0.3560 0.3479 0.3560 43,000 +0.01(+4.37%)
Mar 03, 2017 0.3411 0.3411 0.3411 0.3411 155 -0.01(-3.15%)
Mar 02, 2017 0.3344 0.3522 0.3344 0.3522 1,600 +0.00(+0.69%)
Mar 01, 2017 0.3523 0.3618 0.3251 0.3498 50,545 -0.02(-6.47%)
Feb 28, 2017 0.3987 0.3987 0.3518 0.3740 8,500 -0.01(-3.31%)
Feb 27, 2017 0.3946 0.3946 0.3800 0.3868 31,000 +0.02(+4.94%)
Feb 24, 2017 0.3700 0.3700 0.3686 0.3686 5,075 -0.08(-18.63%)
Feb 21, 2017 0.4530 0.4530 0.4530 0 -0.02(-3.62%)
Feb 17, 2017 0.4700 0.4700 0.4700 0 +0.01(+1.16%)
Feb 16, 2017 0.4649 0.4649 0.4646 0.4646 2,500 +0.01(+1.84%)
Feb 15, 2017 0.4576 0.4784 0.4531 0.4562 13,000 -0.03(-6.36%)
Feb 14, 2017 0.4900 0.4900 0.4872 0.4872 15,500 +0.01(+2.35%)
Feb 13, 2017 0.4545 0.4760 0.4545 0.4760 21,000 +0.05(+12.53%)
Feb 10, 2017 0.4100 0.4230 0.4100 0.4230 3,500 +0.01(+1.93%)
Feb 08, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Feb 07, 2017 0.4000 0.4000 0.3868 0.4000 7,000 +0.01(+2.56%)
Feb 03, 2017 0.3900 0.3900 0.3900 0 +0.02(+4.70%)
Feb 02, 2017 0.3725 0.3725 0.3725 0.3725 5,000 +0.01(+2.19%)
Feb 01, 2017 0.3614 0.3645 0.3614 0.3645 4,500 -0.04(-8.85%)
Jan 27, 2017 0.3999 0.3999 0.3999 0 +0.04(+11.39%)
Jan 26, 2017 0.3500 0.3590 0.3413 0.3590 20,500 +0.01(+3.52%)
Jan 25, 2017 0.3468 0.3468 0.3468 0.3468 19,000 +0.00(+0.52%)
Jan 24, 2017 0.3253 0.3450 0.3253 0.3450 7,500 +0.03(+10.51%)
Jan 23, 2017 0.3025 0.3244 0.3025 0.3122 7,000 -0.01(-1.61%)
Jan 20, 2017 0.2945 0.3173 0.2776 0.3173 36,600 -0.01(-2.19%)
Jan 19, 2017 0.3123 0.3244 0.3020 0.3244 11,000 +0.01(+3.31%)
Jan 18, 2017 0.3140 0.3140 0.3140 0.3140 1,000 -0.00(-0.85%)
Jan 17, 2017 0.3464 0.3530 0.3167 0.3167 4,300 -0.01(-1.80%)
Jan 13, 2017 0.3225 0.3225 0.3225 0 +0.00(+1.42%)
Jan 11, 2017 0.3180 0.3180 0.3180 0 +0.02(+6.96%)
Jan 10, 2017 0.3000 0.3000 0.2973 0.2973 10,992 -0.01(-1.91%)
Jan 09, 2017 0.2949 0.3041 0.2900 0.3031 18,000 -0.00(-1.40%)
Jan 06, 2017 0.2950 0.3074 0.2950 0.3074 2,500 +0.02(+7.03%)
Jan 05, 2017 0.2872 0.2872 0.2872 0.2872 300 +0.00(+1.45%)
Jan 04, 2017 0.2745 0.2831 0.2692 0.2831 9,300 -0.01(-3.74%)
Dec 30, 2016 0.2941 0.2941 0.2941 0 +0.02(+6.21%)
Dec 29, 2016 0.2700 0.2772 0.2700 0.2769 18,364 -0.00(-0.75%)
Dec 27, 2016 0.2790 0.2790 0.2790 0 +0.00(+0.00%)
Dec 23, 2016 0.2790 0.2790 0.2790 0 +0.00(+0.79%)
Dec 22, 2016 0.2768 0.2768 0.2768 0.2768 500 -0.00(-0.79%)
Dec 21, 2016 0.2864 0.2900 0.2762 0.2790 33,000 -0.00(-0.36%)
Dec 20, 2016 0.2700 0.2800 0.2670 0.2800 27,900 +0.04(+16.18%)
Dec 19, 2016 0.2290 0.2800 0.2290 0.2410 105,242 -0.01(-2.03%)
Dec 15, 2016 0.2460 0.2460 0.2460 48 +0.00(+0.00%)
Dec 14, 2016 0.2460 0.2460 0.2460 0.2460 1,000 -0.01(-4.13%)
Dec 12, 2016 0.2566 0.2566 0.2566 0 -0.01(-4.25%)
Dec 09, 2016 0.2230 0.2680 0.2230 0.2680 5,400 +0.05(+23.79%)
Dec 06, 2016 0.2165 0.2165 0.2165 0 +0.00(+0.70%)
Dec 01, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Nov 30, 2016 0.2291 0.2291 0.2191 0.2200 130,000 -0.01(-2.35%)
Nov 29, 2016 0.2262 0.2283 0.2253 0.2253 27,000 +0.01(+5.18%)
Nov 28, 2016 0.2155 0.2155 0.2142 0.2142 23,797 -0.01(-4.84%)
Nov 22, 2016 0.2251 0.2251 0.2251 0 -0.01(-6.21%)
Nov 21, 2016 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+2.48%)
Nov 18, 2016 0.2350 0.2350 0.2342 0.2342 397 +0.01(+4.09%)
Nov 17, 2016 0.2165 0.2250 0.2165 0.2250 80,000 +0.00(+0.18%)
Nov 15, 2016 0.2246 0.2246 0.2246 0 +0.05(+25.76%)
Nov 14, 2016 0.2009 0.2009 0.1786 0.1786 15,000 -0.06(-24.03%)
Nov 09, 2016 0.2351 0.2351 0.2351 0 -0.00(-2.04%)
Nov 08, 2016 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.42%)
Nov 07, 2016 0.2390 0.2390 0.2390 0.2390 5,000 -0.00(-0.42%)
Nov 03, 2016 0.2400 0.2400 0.2400 0 +0.02(+8.06%)
Nov 02, 2016 0.2221 0.2221 0.2221 0.2221 500 -0.02(-8.86%)
Oct 31, 2016 0.2437 0.2437 0.2437 0 -0.01(-2.32%)
Oct 25, 2016 0.2495 0.2495 0.2495 0 +0.00(+0.32%)
Oct 24, 2016 0.2455 0.2522 0.2455 0.2487 15,000 +0.00(+1.18%)
Oct 21, 2016 0.2458 0.2458 0.2458 0.2458 5,000 +0.02(+6.68%)
Oct 18, 2016 0.2304 0.2304 0.2304 0 -0.06(-20.14%)
Oct 13, 2016 0.2885 0.2885 0.2885 0 +0.00(+0.77%)
Oct 03, 2016 0.2863 0.2863 0.2863 0.2863 0 +0.00(+0.00%)
Sep 30, 2016 0.2863 0.2863 0.2863 0.2863 0 +0.00(+0.00%)
Sep 29, 2016 0.2863 0.2863 0.2863 0 -0.01(-4.69%)
Sep 28, 2016 0.3004 0.3004 0.3004 0.3004 2,000 -0.00(-1.05%)
Sep 27, 2016 0.3130 0.3130 0.3036 0.3036 2,000 -0.01(-2.50%)
Sep 22, 2016 0.3114 0.3114 0.3114 0 +0.02(+5.56%)
Sep 19, 2016 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Sep 16, 2016 0.2800 0.2800 0.2800 0.2800 1,500 +0.03(+12.63%)
Sep 13, 2016 0.2486 0.2486 0.2486 0 +0.04(+20.04%)
Sep 09, 2016 0.2071 0.2071 0.2071 0 -0.05(-19.73%)
Sep 07, 2016 0.2580 0.2580 0.2580 0 -0.00(-1.60%)
Sep 06, 2016 0.2540 0.2622 0.2487 0.2622 17,000 +0.01(+5.17%)
Sep 02, 2016 0.2493 0.2493 0.2493 0 -0.02(-7.67%)
Sep 01, 2016 0.2723 0.2723 0.2700 0.2700 7,500 +0.01(+2.27%)
Aug 31, 2016 0.2592 0.2719 0.2400 0.2640 29,000 -0.03(-9.90%)
Aug 29, 2016 0.2930 0.2930 0.2930 0 +0.01(+1.81%)
Aug 24, 2016 0.2878 0.2878 0.2878 0 +0.02(+7.79%)
Aug 23, 2016 0.2747 0.2747 0.2670 0.2670 10,600 -0.02(-6.55%)
Aug 18, 2016 0.2857 0.2857 0.2857 0 -0.01(-3.93%)
Aug 16, 2016 0.2974 0.2974 0.2974 0 +0.00(+0.92%)
Aug 08, 2016 0.2947 0.2947 0.2947 0 -0.02(-4.94%)
Aug 05, 2016 0.3100 0.3100 0.3100 0.3100 3,000 +0.01(+2.99%)
Aug 04, 2016 0.3065 0.3065 0.3010 0.3010 5,000 -0.06(-17.53%)
Aug 03, 2016 0.3400 0.3839 0.3368 0.3650 7,700 +0.04(+13.35%)
Aug 02, 2016 0.3082 0.3268 0.3082 0.3220 13,500 +0.06(+21.51%)
Jul 21, 2016 0.2650 0.2650 0.2650 0 -0.01(-2.57%)
Jul 20, 2016 0.2720 0.2720 0.2720 0.2720 2,500 -0.01(-3.65%)
Jul 13, 2016 0.2823 0.2823 0.2823 0 -0.00(-0.95%)
Jul 12, 2016 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+4.78%)
Jul 08, 2016 0.2720 0.2720 0.2720 0 -0.03(-10.82%)
Jun 28, 2016 0.3050 0.3050 0.3050 0 -0.04(-12.86%)
Jun 27, 2016 0.2999 0.3500 0.2999 0.3500 3,000 +0.00(+0.00%)
Jun 24, 2016 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-4.63%)
Jun 20, 2016 0.3670 0.3670 0.3670 0 -0.00(-0.27%)
Jun 09, 2016 0.3680 0.3680 0.3680 0 +0.00(+1.24%)
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.