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, 2018 0.2630 0.2630 0.2630 0 -0.02(-7.49%)
May 29, 2018 0.1594 0.2844 0.1560 0.2843 12,000 -0.03(-9.63%)
May 23, 2018 0.3146 0.3146 0.3146 0 +0.00(+1.49%)
May 22, 2018 0.3215 0.3317 0.3100 0.3100 22,500 +0.00(+0.00%)
May 21, 2018 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+4.73%)
May 18, 2018 0.2960 0.2960 0.2960 0.2960 1,000 +0.03(+12.55%)
May 17, 2018 0.2620 0.2630 0.2620 0.2630 8,450 -0.01(-2.32%)
May 14, 2018 0.2693 0.2693 0.2693 0 +0.03(+13.61%)
May 10, 2018 0.2370 0.2370 0.2370 0 +0.01(+2.38%)
May 04, 2018 0.2315 0.2315 0.2315 0 +0.01(+5.23%)
May 03, 2018 0.2113 0.2200 0.2075 0.2200 4,000 -0.03(-10.93%)
Apr 25, 2018 0.2470 0.2470 0.2470 0 -0.01(-3.14%)
Apr 24, 2018 0.2850 0.2850 0.2550 0.2550 15,000 -0.03(-10.71%)
Apr 23, 2018 0.2950 0.3100 0.2856 0.2856 16,500 +0.02(+8.18%)
Apr 20, 2018 0.2618 0.2647 0.2488 0.2640 18,100 +0.05(+20.97%)
Apr 17, 2018 0.2182 0.2182 0.2182 0 -0.02(-8.00%)
Apr 16, 2018 0.2266 0.2372 0.2216 0.2372 29,500 +0.01(+4.49%)
Apr 13, 2018 0.1900 0.2270 0.1900 0.2270 12,374 +0.05(+27.82%)
Apr 12, 2018 0.1848 0.1848 0.1776 0.1776 14,000 +0.00(+0.97%)
Apr 09, 2018 0.1759 0.1759 0.1759 0 +0.01(+4.54%)
Apr 06, 2018 0.1683 0.1683 0.1683 0.1683 2,000 -0.00(-2.57%)
Apr 04, 2018 0.1727 0.1727 0.1727 0 -0.01(-2.92%)
Apr 03, 2018 0.1895 0.1895 0.1779 0.1779 26,000 -0.02(-10.96%)
Apr 02, 2018 0.2057 0.2058 0.1998 0.1998 23,500 -0.01(-4.03%)
Mar 29, 2018 0.2082 0.2082 0.2082 0 +0.01(+7.76%)
Mar 28, 2018 0.1906 0.1932 0.1806 0.1932 34,000 -0.01(-5.43%)
Mar 27, 2018 0.2043 0.2043 0.2043 0.2043 338 -0.01(-4.08%)
Mar 22, 2018 0.2130 0.2130 0.2130 0 -0.02(-6.70%)
Mar 19, 2018 0.2283 0.2283 0.2283 0 +0.02(+7.08%)
Mar 15, 2018 0.2132 0.2132 0.2132 0 -0.01(-4.22%)
Mar 14, 2018 0.2226 0.2226 0.2226 0.2226 2,000 +0.00(+0.75%)
Mar 12, 2018 0.2209 0.2209 0.2209 0 -0.00(-0.03%)
Mar 08, 2018 0.2210 0.2210 0.2210 0 -0.00(-0.18%)
Mar 07, 2018 0.2214 0.2214 0.2214 0.2214 2,000 +0.00(+0.73%)
Mar 06, 2018 0.2198 0.2198 0.2198 0.2198 2,000 +0.00(+0.73%)
Mar 05, 2018 0.2182 0.2182 0.2182 0.2182 2,500 +0.01(+6.96%)
Mar 02, 2018 0.2040 0.2040 0.2040 0.2040 1,000 -0.01(-4.76%)
Mar 01, 2018 0.2123 0.2142 0.2123 0.2142 1,000 -0.00(-2.24%)
Feb 28, 2018 0.2170 0.2191 0.2170 0.2191 1,000 +0.00(+1.06%)
Feb 27, 2018 0.2150 0.2168 0.2150 0.2168 1,093 -0.03(-10.41%)
Feb 23, 2018 0.2420 0.2420 0.2420 0 +0.00(+1.55%)
Feb 22, 2018 0.2385 0.2385 0.2383 0.2383 50,000 +0.00(+1.49%)
Feb 21, 2018 0.2310 0.2349 0.2310 0.2348 49,500 +0.01(+2.76%)
Feb 08, 2018 0.2285 0.2285 0.2285 0 +0.01(+4.82%)
Feb 07, 2018 0.2378 0.2378 0.2180 36,635 -0.02(-8.33%)
Feb 06, 2018 0.2337 0.2378 0.2337 0.2378 30,000 +0.02(+10.61%)
Feb 05, 2018 0.2307 0.2307 0.2140 0.2150 20,400 +0.00(+0.89%)
Feb 02, 2018 0.2300 0.2300 0.2131 0.2131 14,000 -0.02(-8.93%)
Feb 01, 2018 0.2340 0.2340 0.2340 0.2340 1,000 -0.01(-2.50%)
Jan 31, 2018 0.2400 0.2400 0.2400 0.2400 30,500 +0.01(+2.78%)
Jan 30, 2018 0.2391 0.2391 0.2335 0.2335 59,000 -0.03(-10.19%)
Jan 29, 2018 0.2908 0.2908 0.2600 0.2600 5,250 -0.02(-8.16%)
Jan 26, 2018 0.2782 0.2831 0.2741 0.2831 28,000 +0.02(+6.47%)
Jan 25, 2018 0.2737 0.2737 0.2659 0.2659 39,000 -0.01(-2.67%)
Jan 24, 2018 0.2813 0.2813 0.2732 0.2732 20,100 -0.01(-1.97%)
Jan 23, 2018 0.2787 0.2787 0.2787 0.2787 700 +0.00(+0.00%)
Jan 17, 2018 0.2787 0.2787 0.2787 0 -0.02(-6.79%)
Jan 11, 2018 0.2990 0.2990 0.2990 0 +0.01(+2.43%)
Jan 08, 2018 0.2919 0.2919 0.2919 0 -0.00(-0.27%)
Jan 05, 2018 0.2950 0.2950 0.2927 0.2927 8,900 +0.01(+3.10%)
Jan 04, 2018 0.2815 0.2839 0.2776 0.2839 21,000 -0.01(-3.76%)
Jan 03, 2018 0.2894 0.2974 0.2894 0.2950 17,100 +0.02(+6.54%)
Jan 02, 2018 0.3011 0.3011 0.2769 0.2769 12,500 -0.02(-6.96%)
Dec 29, 2017 0.2976 0.2976 0.2976 0 +0.04(+15.75%)
Dec 28, 2017 0.2680 0.2680 0.2571 0.2571 4,000 -0.02(-8.18%)
Dec 26, 2017 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Dec 22, 2017 0.2500 0.2500 0.2499 0.2500 18,500 +0.00(+0.00%)
Dec 21, 2017 0.2650 0.2650 0.2500 0.2500 20,000 -0.03(-10.75%)
Dec 15, 2017 0.2801 0.2801 0.2801 0 -0.02(-6.54%)
Dec 14, 2017 0.3011 0.3057 0.2997 0.2997 61,000 -0.01(-2.22%)
Dec 13, 2017 0.3126 0.3126 0.2966 0.3065 103,200 -0.01(-2.01%)
Dec 12, 2017 0.2903 0.3210 0.2903 0.3128 47,500 +0.02(+7.64%)
Dec 11, 2017 0.2889 0.2928 0.2889 0.2906 23,902 +0.02(+8.88%)
Dec 08, 2017 0.2669 0.2669 0.2669 0.2669 10,000 -0.02(-7.68%)
Dec 07, 2017 0.2704 0.2891 0.2700 0.2891 12,400 +0.02(+7.07%)
Dec 06, 2017 0.2553 0.2700 0.2553 0.2700 53,000 +0.00(+0.00%)
Dec 05, 2017 0.2700 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Dec 04, 2017 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Dec 01, 2017 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.15%)
Nov 29, 2017 0.2696 0.2696 0.2696 0 -0.01(-2.03%)
Nov 28, 2017 0.2752 0.2752 0.2752 0.2752 5,000 -0.00(-1.47%)
Nov 27, 2017 0.2940 0.3000 0.2793 0.2793 76,000 -0.02(-6.59%)
Nov 24, 2017 0.2989 0.2990 0.2989 0.2990 10,000 -0.00(-0.33%)
Nov 22, 2017 0.3550 0.3550 0.2968 0.3000 102,200 -0.05(-13.52%)
Nov 21, 2017 0.3573 0.3573 0.3469 0.3469 7,000 -0.01(-2.83%)
Nov 20, 2017 0.3405 0.3649 0.3405 0.3570 105,071 +0.04(+11.91%)
Nov 17, 2017 0.3163 0.3270 0.3163 0.3190 16,500 +0.03(+8.87%)
Nov 14, 2017 0.2930 0.2930 0.2930 15 -0.03(-8.35%)
Nov 13, 2017 0.3197 0.3197 0.3197 0.3197 900 -0.01(-3.12%)
Nov 10, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.01(+3.06%)
Nov 09, 2017 0.3242 0.3242 0.3202 0.3202 1,200 -0.03(-8.04%)
Nov 08, 2017 0.3482 0.3482 0.3482 0.3482 1,414 -0.01(-3.01%)
Nov 06, 2017 0.3590 0.3590 0.3590 7 -0.06(-14.09%)
Nov 02, 2017 0.4179 0.4179 0.4179 0 +0.05(+12.67%)
Oct 31, 2017 0.3709 0.3709 0.3709 0 +0.01(+2.74%)
Oct 25, 2017 0.3610 0.3610 0.3610 0 -0.01(-2.11%)
Oct 17, 2017 0.3688 0.3688 0.3688 0 -0.02(-4.08%)
Oct 16, 2017 0.3693 0.3851 0.3693 0.3845 16,000 +0.06(+17.94%)
Oct 12, 2017 0.3260 0.3260 0.3260 0 -0.02(-6.83%)
Oct 11, 2017 0.3499 0.3499 0.3499 0.3499 1,000 -0.00(-1.16%)
Oct 10, 2017 0.3622 0.3622 0.3420 0.3540 8,000 -0.01(-1.39%)
Oct 04, 2017 0.3590 0.3590 0.3590 0 -0.04(-9.43%)
Oct 03, 2017 0.3964 0.3964 0.3964 0.3964 2,000 -0.02(-4.25%)
Sep 27, 2017 0.4140 0.4140 0.4140 0 +0.04(+11.74%)
Sep 26, 2017 0.3704 0.3705 0.3704 0.3705 15,383 -0.02(-5.12%)
Sep 25, 2017 0.3995 0.3995 0.3904 0.3905 2,739 -0.03(-6.80%)
Sep 22, 2017 0.4190 0.4190 0.4190 0.4190 15,000 -0.02(-3.46%)
Sep 20, 2017 0.4340 0.4340 0.4340 0 +0.01(+3.11%)
Sep 19, 2017 0.4335 0.4335 0.4209 0.4209 15,531 -0.00(-0.33%)
Sep 18, 2017 0.4383 0.4386 0.4223 0.4223 3,647 -0.02(-4.13%)
Sep 13, 2017 0.4405 0.4405 0.4405 0 +0.01(+1.76%)
Sep 12, 2017 0.4329 0.4329 0.4329 0.4329 2,500 -0.01(-1.41%)
Sep 08, 2017 0.4391 0.4391 0.4391 0 +0.01(+1.15%)
Sep 07, 2017 0.4341 0.4341 0.4341 0.4341 5,000 -0.02(-4.84%)
Sep 01, 2017 0.4562 0.4562 0.4562 0 +0.01(+1.83%)
Aug 30, 2017 0.4480 0.4480 0.4480 0 -0.01(-1.19%)
Aug 29, 2017 0.4534 0.4534 0.4534 0.4534 2,000 -0.01(-2.79%)
Aug 28, 2017 0.4934 0.4934 0.4664 0.4664 21,489 -0.02(-3.44%)
Aug 25, 2017 0.4909 0.4909 0.4830 0.4830 3,000 +0.02(+5.00%)
Aug 22, 2017 0.4600 0.4600 0.4600 0 -0.01(-2.54%)
Aug 21, 2017 0.4498 0.4722 0.4418 0.4720 12,000 +0.02(+4.59%)
Aug 18, 2017 0.4593 0.4593 0.4513 0.4513 5,000 +0.02(+3.72%)
Aug 16, 2017 0.4351 0.4351 0.4351 0 -0.02(-4.96%)
Aug 15, 2017 0.4600 0.4600 0.4577 0.4578 6,500 +0.01(+1.42%)
Aug 14, 2017 0.4748 0.4751 0.4514 0.4514 3,200 -0.01(-2.08%)
Aug 10, 2017 0.4610 0.4610 0.4610 0 -0.00(-0.65%)
Aug 04, 2017 0.4640 0.4640 0.4640 0 -0.03(-6.92%)
Aug 03, 2017 0.4873 0.4985 0.4873 0.4985 9,000 +0.02(+3.85%)
Aug 02, 2017 0.4795 0.4800 0.4794 0.4800 7,680 -0.00(-0.17%)
Aug 01, 2017 0.4813 0.4813 0.4808 0.4808 10,000 -0.01(-2.59%)
Jul 28, 2017 0.4936 0.4936 0.4936 0 -0.02(-4.43%)
Jul 25, 2017 0.5165 0.5165 0.5165 0 +0.03(+6.39%)
Jul 24, 2017 0.4855 0.4855 0.4855 0.4855 3,000 -0.02(-4.37%)
Jul 21, 2017 0.5077 0.5077 0.5077 0.5077 100 -0.00(-0.53%)
Jul 19, 2017 0.5104 0.5104 0.5104 0 -0.02(-3.15%)
Jul 17, 2017 0.5270 0.5270 0.5270 0 +0.03(+6.04%)
Jul 12, 2017 0.4970 0.4970 0.4970 0 -0.01(-1.39%)
Jul 06, 2017 0.5040 0.5040 0.5040 0 -0.03(-6.15%)
Jul 03, 2017 0.5370 0.5370 0.5370 0.5370 0 +0.00(+0.00%)
Jun 30, 2017 0.5370 0.5370 0.5370 0 -0.00(-0.56%)
Jun 29, 2017 0.5530 0.5530 0.5399 0.5400 17,000 -0.01(-1.76%)
Jun 28, 2017 0.5241 0.5497 0.5241 0.5497 6,336 +0.06(+12.76%)
Jun 27, 2017 0.4875 0.4875 0.4875 0.4875 2,083 -0.01(-1.55%)
Jun 26, 2017 0.4888 0.4952 0.4888 0.4952 10,000 +0.01(+2.21%)
Jun 23, 2017 0.4687 0.4845 0.4687 0.4845 14,000 +0.01(+1.17%)
Jun 22, 2017 0.4714 0.4789 0.4714 0.4789 14,000 +0.01(+1.87%)
Jun 21, 2017 0.4717 0.4743 0.4701 0.4701 6,150 +0.01(+1.10%)
Jun 20, 2017 0.4783 0.4880 0.4650 0.4650 36,000 +0.01(+3.29%)
Jun 19, 2017 0.4502 0.4502 0.4502 0.4502 6,450 +0.03(+7.73%)
Jun 13, 2017 0.4179 0.4179 0.4179 0 +0.00(+0.72%)
Jun 12, 2017 0.4224 0.4224 0.4149 0.4149 3,500 -0.03(-6.76%)
Jun 09, 2017 0.4450 0.4450 0.4450 0.4450 12,000 +0.00(+0.63%)
Jun 08, 2017 0.4394 0.4570 0.4184 0.4422 11,500 +0.01(+2.29%)
Jun 07, 2017 0.4400 0.4443 0.4027 0.4323 50,600 -0.01(-2.42%)
Jun 06, 2017 0.4922 0.4922 0.4430 0.4430 10,000 -0.05(-9.59%)
Jun 05, 2017 0.5000 0.5000 0.4900 0.4900 5,185 -0.01(-2.00%)
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.