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 28, 2021 1.142 1.142 1.085 1.085 2,543 -0.10(-8.07%)
May 26, 2021 1.180 1.180 1.180 0 +0.04(+3.51%)
May 25, 2021 1.200 1.200 1.140 1.140 16,271 -0.11(-8.80%)
May 24, 2021 1.130 1.250 1.130 1.250 466 -0.02(-1.41%)
May 21, 2021 1.300 1.370 1.268 1.268 8,500 +0.04(+3.08%)
May 20, 2021 1.258 1.260 1.216 1.230 5,671 +0.01(+1.12%)
May 19, 2021 1.230 1.230 1.180 1.216 9,558 -0.04(-3.46%)
May 18, 2021 1.640 1.640 1.230 1.260 17,650 -0.11(-7.84%)
May 17, 2021 1.380 1.380 1.224 1.367 6,280 -0.02(-1.29%)
May 14, 2021 1.280 1.385 1.280 1.385 5,360 +0.14(+10.80%)
May 13, 2021 1.230 1.250 1.030 1.250 4,404 -0.25(-16.67%)
May 12, 2021 0.9700 1.610 0.9700 1.500 9,802 +0.65(+76.47%)
May 11, 2021 1.420 1.420 0.0201 0.8500 7,846 -0.60(-41.38%)
May 10, 2021 1.450 1.450 1.450 1.450 115 -0.05(-3.33%)
May 07, 2021 1.500 1.500 1.500 1.500 280 -0.11(-7.12%)
May 06, 2021 1.615 1.615 1.615 1.615 1,000 -0.19(-10.28%)
May 05, 2021 1.900 1.900 1.650 1.800 2,191 -0.20(-10.00%)
May 04, 2021 1.290 3.550 1.230 2.000 8,750 +0.65(+48.15%)
May 03, 2021 1.170 1.350 1.170 1.350 590 -0.04(-2.54%)
Apr 30, 2021 1.390 1.390 1.385 1.385 1,100 +0.00(+0.07%)
Apr 29, 2021 1.405 1.405 1.329 1.384 10,100 -0.12(-7.71%)
Apr 28, 2021 1.500 1.500 1.500 22 +0.00(+0.00%)
Apr 27, 2021 1.460 1.556 1.460 1.500 41,195 +0.02(+1.11%)
Apr 26, 2021 1.474 1.490 1.450 1.484 11,850 +0.02(+1.69%)
Apr 23, 2021 1.410 1.461 1.400 1.459 3,400 +0.07(+4.90%)
Apr 22, 2021 1.400 1.400 1.390 1.391 20,000 -0.00(-0.14%)
Apr 21, 2021 1.227 1.393 1.227 1.393 36,495 +0.12(+9.67%)
Apr 20, 2021 1.277 1.330 1.210 1.270 32,156 -0.01(-0.78%)
Apr 19, 2021 1.320 1.330 1.280 1.280 17,757 -0.18(-12.03%)
Apr 16, 2021 1.490 1.496 1.407 1.455 60,800 -0.03(-2.35%)
Apr 15, 2021 1.529 1.546 1.460 1.490 7,300 -0.03(-1.97%)
Apr 14, 2021 1.559 1.559 1.510 1.520 5,750 -0.01(-0.35%)
Apr 13, 2021 1.560 1.560 1.500 1.525 8,130 -0.03(-2.22%)
Apr 12, 2021 1.670 1.670 1.540 1.560 16,971 -0.05(-3.11%)
Apr 09, 2021 1.680 1.680 1.584 1.610 18,400 -0.04(-2.59%)
Apr 08, 2021 1.620 1.653 1.620 1.653 2,001 +0.05(+3.30%)
Apr 07, 2021 1.597 1.600 1.597 1.600 2,224 -0.16(-9.09%)
Apr 06, 2021 1.815 1.830 1.742 1.760 21,196 +0.01(+0.61%)
Apr 05, 2021 1.750 1.750 1.749 1.749 1,000 +0.06(+3.51%)
Mar 31, 2021 1.690 1.690 1.690 0 +0.16(+10.24%)
Mar 30, 2021 1.550 1.550 1.533 1.533 4,710 -0.10(-5.95%)
Mar 29, 2021 1.592 1.630 1.592 1.630 400 +0.01(+0.62%)
Mar 26, 2021 1.612 1.631 1.610 1.620 9,600 +0.05(+3.18%)
Mar 25, 2021 1.620 1.620 1.430 1.570 15,376 -0.05(-3.06%)
Mar 24, 2021 1.700 1.700 1.619 1.619 5,248 -0.09(-5.23%)
Mar 23, 2021 1.720 1.745 1.709 1.709 14,198 -0.09(-5.06%)
Mar 22, 2021 1.760 1.800 1.760 1.800 6,170 +0.00(+0.00%)
Mar 19, 2021 1.814 1.814 1.800 1.800 200 +0.04(+2.38%)
Mar 18, 2021 1.917 1.917 1.758 1.758 4,900 -0.15(-7.71%)
Mar 17, 2021 1.836 1.905 1.835 1.905 1,900 +0.06(+3.53%)
Mar 16, 2021 1.951 1.951 1.800 1.840 4,101 -0.11(-5.65%)
Mar 15, 2021 1.966 1.966 1.920 1.950 17,085 +0.00(+0.01%)
Mar 12, 2021 1.935 1.950 1.902 1.950 6,600 +0.03(+1.54%)
Mar 11, 2021 1.900 1.920 1.877 1.920 16,700 +0.12(+6.64%)
Mar 10, 2021 1.916 1.940 1.801 1.801 733 +0.02(+1.17%)
Mar 09, 2021 1.740 1.780 1.550 1.780 5,420 +0.23(+14.88%)
Mar 08, 2021 1.570 1.570 1.549 1.550 5,100 +0.00(+0.03%)
Mar 05, 2021 1.405 1.549 1.330 1.549 48,500 -0.05(-3.18%)
Mar 04, 2021 1.750 1.750 1.525 1.600 53,762 -0.13(-7.51%)
Mar 03, 2021 1.796 2.030 1.730 1.730 4,658 -0.29(-14.54%)
Mar 02, 2021 2.116 2.122 2.024 2.024 2,566 -0.11(-4.98%)
Mar 01, 2021 2.056 2.130 2.050 2.130 300 +0.17(+8.42%)
Feb 26, 2021 1.812 1.965 1.804 1.965 5,300 -0.02(-0.77%)
Feb 25, 2021 2.046 2.046 1.962 1.980 7,351 +0.07(+3.90%)
Feb 24, 2021 1.892 1.924 1.892 1.906 2,230 -0.01(-0.77%)
Feb 23, 2021 1.877 1.940 1.870 1.921 16,700 -0.07(-3.69%)
Feb 22, 2021 2.020 2.020 1.863 1.994 35,210 -0.04(-1.73%)
Feb 19, 2021 1.979 2.029 1.979 2.029 5,600 +0.01(+0.47%)
Feb 18, 2021 2.013 2.020 2.002 2.020 3,250 +0.06(+3.06%)
Feb 17, 2021 1.900 2.031 1.900 1.960 15,173 -0.04(-1.78%)
Feb 16, 2021 1.940 2.110 1.940 1.996 17,806 -0.11(-5.06%)
Feb 12, 2021 2.060 2.120 2.050 2.102 3,200 +0.05(+2.27%)
Feb 11, 2021 2.139 2.220 2.050 2.055 12,448 -0.15(-6.82%)
Feb 10, 2021 2.180 2.206 2.170 2.206 2,300 +0.03(+1.17%)
Feb 09, 2021 2.180 2.190 2.180 2.180 854 -0.02(-0.91%)
Feb 08, 2021 2.260 2.270 2.160 2.200 3,196 +0.05(+2.18%)
Feb 05, 2021 2.150 2.159 2.113 2.153 12,200 +0.00(+0.19%)
Feb 04, 2021 2.230 2.240 2.143 2.149 10,913 -0.03(-1.42%)
Feb 03, 2021 2.111 2.184 2.063 2.180 30,177 +0.11(+5.30%)
Feb 02, 2021 2.050 2.110 2.043 2.070 14,568 +0.06(+2.75%)
Feb 01, 2021 2.047 2.047 1.992 2.015 16,631 -0.13(-6.19%)
Jan 29, 2021 2.145 2.183 2.110 2.148 14,100 -0.08(-3.69%)
Jan 28, 2021 1.993 2.230 1.993 2.230 13,994 +0.08(+3.63%)
Jan 27, 2021 2.271 2.271 2.030 2.152 70,068 -0.14(-6.24%)
Jan 26, 2021 2.500 2.567 2.240 2.295 142,895 -0.18(-7.29%)
Jan 25, 2021 2.350 2.478 2.250 2.475 194,965 +0.20(+8.57%)
Jan 22, 2021 2.134 2.292 2.134 2.280 59,900 +0.21(+10.29%)
Jan 21, 2021 2.045 2.070 2.045 2.067 3,085 +0.01(+0.55%)
Jan 20, 2021 2.052 2.070 2.010 2.056 96,277 -0.00(-0.20%)
Jan 19, 2021 1.850 2.070 1.800 2.060 65,300 +0.19(+9.98%)
Jan 15, 2021 1.920 1.920 1.799 1.873 13,600 -0.08(-3.94%)
Jan 14, 2021 1.940 1.970 1.893 1.950 51,474 +0.05(+2.63%)
Jan 13, 2021 1.940 1.940 1.875 1.900 8,707 +0.09(+4.97%)
Jan 12, 2021 1.930 1.970 1.810 1.810 5,727 -0.16(-8.12%)
Jan 11, 2021 2.014 2.014 1.970 1.970 3,541 -0.09(-4.60%)
Jan 08, 2021 2.125 2.170 1.960 2.065 18,400 -0.04(-1.67%)
Jan 07, 2021 2.023 2.190 2.000 2.100 67,730 +0.17(+9.07%)
Jan 06, 2021 1.860 1.990 1.798 1.925 60,055 +0.16(+8.93%)
Jan 05, 2021 1.550 1.810 1.498 1.767 39,715 +0.24(+15.52%)
Jan 04, 2021 1.600 1.622 1.499 1.530 29,217 -0.04(-2.64%)
Dec 31, 2020 1.571 1.571 1.571 11,285 +0.01(+0.78%)
Dec 30, 2020 1.652 1.652 1.536 1.559 11,285 -0.01(-0.54%)
Dec 29, 2020 1.480 1.660 1.470 1.568 48,509 +0.20(+14.44%)
Dec 28, 2020 1.370 1.475 1.370 1.370 2,660 -0.04(-2.84%)
Dec 24, 2020 1.410 1.410 1.410 1.410 500 +0.05(+3.68%)
Dec 23, 2020 1.379 1.408 1.350 1.360 1,254 +0.01(+0.45%)
Dec 22, 2020 1.317 1.354 1.317 1.354 7,405 +0.00(+0.29%)
Dec 21, 2020 1.346 1.370 1.300 1.350 6,185 -0.09(-6.25%)
Dec 18, 2020 1.440 1.440 1.400 1.440 4,400 -0.01(-0.35%)
Dec 17, 2020 1.450 1.458 1.395 1.445 5,704 -0.00(-0.34%)
Dec 16, 2020 1.475 1.475 1.450 1.450 1,707 +0.12(+9.37%)
Dec 15, 2020 1.305 1.345 1.305 1.326 2,008 +0.06(+4.46%)
Dec 14, 2020 1.310 1.310 1.269 1.269 1,101 -0.09(-6.68%)
Dec 11, 2020 1.330 1.360 1.220 1.360 90,300 +0.02(+1.74%)
Dec 10, 2020 1.387 1.405 1.314 1.337 10,541 -0.01(-0.97%)
Dec 09, 2020 1.346 1.490 1.329 1.350 51,641 -0.03(-1.93%)
Dec 08, 2020 1.480 1.480 1.334 1.376 34,396 -0.10(-7.00%)
Dec 07, 2020 1.480 1.515 1.454 1.480 20,596 -0.05(-3.27%)
Dec 04, 2020 1.435 1.530 1.435 1.530 2,500 +0.09(+6.25%)
Dec 03, 2020 1.460 1.490 1.440 1.440 9,380 -0.01(-0.69%)
Dec 02, 2020 1.410 1.540 1.410 1.450 22,875 -0.05(-3.33%)
Dec 01, 2020 1.550 1.550 1.500 1.500 21,246 -0.03(-2.27%)
Nov 30, 2020 1.577 1.660 1.400 1.535 32,778 -0.18(-10.34%)
Nov 27, 2020 1.740 1.787 1.712 1.712 15,000 +0.15(+9.74%)
Nov 25, 2020 1.606 1.606 1.523 1.560 5,400 +0.05(+3.04%)
Nov 24, 2020 1.500 1.530 1.484 1.514 18,206 +0.09(+6.14%)
Nov 23, 2020 1.377 1.447 1.377 1.426 3,530 +0.10(+7.34%)
Nov 20, 2020 1.286 1.329 1.286 1.329 12,600 +0.07(+5.79%)
Nov 19, 2020 1.429 1.429 1.256 1.256 14,355 -0.15(-10.76%)
Nov 18, 2020 1.451 1.470 1.408 1.408 4,140 +0.03(+2.00%)
Nov 17, 2020 1.444 1.444 1.372 1.380 21,275 +0.07(+5.34%)
Nov 16, 2020 1.260 1.310 1.231 1.310 19,918 +0.04(+2.75%)
Nov 13, 2020 1.200 1.275 1.200 1.275 22,000 +0.05(+4.50%)
Nov 12, 2020 1.260 1.327 1.220 1.220 9,500 +0.02(+1.58%)
Nov 11, 2020 1.170 1.267 1.167 1.201 58,074 +0.06(+5.44%)
Nov 10, 2020 1.129 1.139 1.129 1.139 775 +0.02(+2.15%)
Nov 09, 2020 1.115 1.115 0.9600 1.115 750 +0.05(+5.19%)
Nov 05, 2020 1.060 1.060 1.060 0 +0.02(+1.92%)
Nov 04, 2020 0.9903 1.060 0.9734 1.040 35,915 -0.04(-3.70%)
Nov 03, 2020 1.080 1.080 1.080 1.080 6,055 +0.01(+0.47%)
Nov 02, 2020 1.084 1.085 1.032 1.075 6,775 +0.09(+9.69%)
Oct 30, 2020 1.010 1.010 0.9800 0.9800 11,400 -0.04(-4.30%)
Oct 29, 2020 0.9455 1.024 0.9455 1.024 4,775 +0.08(+8.30%)
Oct 28, 2020 0.9240 0.9455 0.8218 0.9455 41,901 -0.03(-2.95%)
Oct 27, 2020 0.9600 0.9755 0.9600 0.9742 4,300 +0.02(+2.22%)
Oct 26, 2020 0.9819 0.9946 0.9494 0.9530 16,120 -0.05(-4.70%)
Oct 23, 2020 0.8354 1.029 0.8354 1.000 125,300 +0.11(+12.64%)
Oct 22, 2020 0.8441 0.8878 0.8100 0.8878 3,051 -0.01(-0.60%)
Oct 21, 2020 0.9300 0.9300 0.8700 0.8932 21,815 -0.09(-9.32%)
Oct 20, 2020 0.9850 0.9850 0.9850 0.9850 2,110 -0.02(-1.87%)
Oct 19, 2020 0.9750 1.004 0.9737 1.004 8,339 +0.04(+4.56%)
Oct 16, 2020 0.9945 1.001 0.9600 0.9600 5,400 -0.09(-8.57%)
Oct 15, 2020 0.8918 1.059 0.8918 1.050 57,937 +0.15(+16.67%)
Oct 14, 2020 0.8000 0.9000 0.8000 0.9000 12,300 +0.10(+12.36%)
Oct 13, 2020 0.7575 0.8010 0.7500 0.8010 6,500 +0.05(+6.80%)
Oct 12, 2020 0.7500 0.7500 0.7500 0.7500 1,000 +0.05(+7.28%)
Oct 09, 2020 0.7100 0.7100 0.6991 0.6991 5,200 +0.01(+1.58%)
Oct 08, 2020 0.6830 0.6913 0.6830 0.6882 23,000 -0.00(-0.09%)
Oct 07, 2020 0.7170 0.7583 0.6888 0.6888 1,200 -0.03(-3.57%)
Oct 06, 2020 0.7855 0.7855 0.6950 0.7143 19,310 -0.06(-7.83%)
Oct 05, 2020 0.7305 0.7854 0.7305 0.7750 3,000 +0.06(+7.83%)
Oct 01, 2020 0.7187 0.7187 0.7187 0 +0.01(+2.03%)
Sep 30, 2020 0.6200 0.7123 0.6200 0.7044 30,804 +0.12(+19.55%)
Sep 29, 2020 0.6100 0.6100 0.5810 0.5892 9,150 +0.01(+1.06%)
Sep 28, 2020 0.5890 0.5890 0.5529 0.5830 23,100 +0.03(+5.81%)
Sep 24, 2020 0.5510 0.5510 0.5510 0 -0.03(-4.72%)
Sep 23, 2020 0.5783 0.5783 0.5783 0.5783 440 -0.01(-1.85%)
Sep 22, 2020 0.5800 0.6020 0.5602 0.5892 26,915 +0.01(+1.59%)
Sep 21, 2020 0.6380 0.6403 0.5416 0.5800 97,650 -0.06(-9.35%)
Sep 18, 2020 0.5930 0.6522 0.5930 0.6398 26,500 +0.05(+9.37%)
Sep 17, 2020 0.6019 0.6372 0.5615 0.5850 30,979 -0.02(-2.50%)
Sep 16, 2020 0.4987 0.6277 0.4987 0.6000 82,442 +0.13(+26.85%)
Sep 15, 2020 0.4843 0.4843 0.4700 0.4730 13,012 -0.01(-1.07%)
Sep 14, 2020 0.4226 0.4900 0.4226 0.4781 21,230 +0.07(+16.61%)
Sep 11, 2020 0.3500 0.4283 0.3500 0.4100 47,500 +0.06(+17.14%)
Sep 10, 2020 0.3464 0.3620 0.3464 0.3500 30,670 +0.01(+2.94%)
Sep 09, 2020 0.3286 0.3400 0.3200 0.3400 20,800 +0.01(+3.63%)
Sep 08, 2020 0.3290 0.3300 0.3200 0.3281 2,000 -0.01(-2.32%)
Sep 04, 2020 0.3359 0.3359 0.3359 0.3359 300 -0.00(-1.21%)
Sep 03, 2020 0.3420 0.3600 0.3394 0.3400 13,900 -0.00(-0.87%)
Sep 02, 2020 0.3357 0.3450 0.3357 0.3430 6,100 +0.01(+1.54%)
Sep 01, 2020 0.3800 0.3812 0.3378 0.3378 42,400 -0.03(-8.70%)
Aug 31, 2020 0.3500 0.3700 0.3500 0.3700 13,175 +0.02(+5.71%)
Aug 28, 2020 0.3500 0.3500 0.3500 0.3500 1,300 +0.02(+6.06%)
Aug 27, 2020 0.3300 0.3300 0.3274 0.3300 12,315 -0.02(-4.38%)
Aug 26, 2020 0.3526 0.3526 0.3451 0.3451 2,000 -0.01(-3.50%)
Aug 25, 2020 0.3400 0.3576 0.3332 0.3576 28,500 +0.04(+12.67%)
Aug 24, 2020 0.3113 0.3174 0.2980 0.3174 18,200 +0.01(+4.55%)
Aug 20, 2020 0.3036 0.3036 0.3036 0 -0.02(-5.13%)
Aug 18, 2020 0.3200 0.3200 0.3200 0 +0.01(+2.37%)
Aug 17, 2020 0.3145 0.3145 0.3126 0.3126 2,600 +0.01(+2.49%)
Aug 14, 2020 0.3038 0.3050 0.3038 0.3050 1,500 -0.01(-1.61%)
Aug 13, 2020 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+4.41%)
Aug 11, 2020 0.2969 0.2969 0.2969 0 -0.00(-0.87%)
Aug 10, 2020 0.3000 0.3100 0.2995 0.2995 3,200 +0.01(+3.38%)
Aug 07, 2020 0.2897 0.2897 0.2897 0.2897 500 +0.00(+1.65%)
Aug 06, 2020 0.2850 0.2850 0.2850 0.2850 500 +0.00(+0.25%)
Aug 04, 2020 0.2843 0.2843 0.2843 0 +0.01(+5.30%)
Aug 03, 2020 0.2700 0.2700 0.2500 0.2700 1,750 -0.01(-5.26%)
Jul 30, 2020 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jul 29, 2020 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+3.73%)
Jul 28, 2020 0.2844 0.2844 0.2844 0.2844 9,000 -0.02(-5.20%)
Jul 27, 2020 0.3194 0.3200 0.2992 0.3000 21,674 -0.02(-4.76%)
Jul 24, 2020 0.3200 0.3200 0.3150 0.3150 1,500 -0.01(-1.56%)
Jul 23, 2020 0.3292 0.3292 0.3068 0.3200 12,000 -0.03(-8.57%)
Jul 22, 2020 0.3384 0.3500 0.3384 0.3500 25,016 -0.02(-5.25%)
Jul 21, 2020 0.3677 0.3694 0.3677 0.3694 4,200 +0.01(+4.17%)
Jul 20, 2020 0.2956 0.3546 0.2956 0.3546 42,000 +0.06(+19.19%)
Jul 16, 2020 0.2975 0.2975 0.2975 0 +0.00(+0.47%)
Jul 15, 2020 0.3146 0.3146 0.2959 0.2961 16,865 -0.01(-4.48%)
Jul 14, 2020 0.3100 0.3100 0.3100 0.3100 125 +0.01(+3.33%)
Jul 13, 2020 0.3100 0.3100 0.3000 0.3000 2,000 -0.02(-5.15%)
Jul 10, 2020 0.3092 0.3163 0.2854 0.3163 5,200 -0.01(-4.15%)
Jul 09, 2020 0.3367 0.3371 0.3200 0.3300 14,000 -0.02(-5.71%)
Jul 08, 2020 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.18%)
Jul 07, 2020 0.3170 0.3578 0.3170 0.3578 5,850 +0.02(+6.81%)
Jul 06, 2020 0.3221 0.3570 0.3221 0.3350 17,250 +0.07(+24.63%)
Jul 02, 2020 0.2688 0.2688 0.2688 0.2688 2,000 +0.01(+4.55%)
Jun 30, 2020 0.2571 0.2571 0.2571 0 +0.03(+11.54%)
Jun 29, 2020 0.2305 0.2305 0.2305 0.2305 10,000 +0.00(+1.63%)
Jun 26, 2020 0.2159 0.2500 0.2158 0.2268 70,000 +0.00(+1.39%)
Jun 25, 2020 0.2237 0.2237 0.2237 0.2237 40,000 +0.04(+19.88%)
Jun 24, 2020 0.1866 0.1866 0.1866 0.1866 5,500 -0.02(-11.40%)
Jun 22, 2020 0.2106 0.2106 0.2106 0 -0.01(-2.36%)
Jun 19, 2020 0.2157 0.2157 0.2157 0.2157 1,000 +0.03(+15.29%)
Jun 16, 2020 0.1871 0.1871 0.1871 0 +0.00(+0.00%)
Jun 12, 2020 0.1871 0.1871 0.1871 0 -0.06(-25.16%)
Jun 11, 2020 0.1978 0.2500 0.1978 0.2500 21,000 +0.06(+31.44%)
Jun 09, 2020 0.1902 0.1902 0.1902 0 -0.01(-4.13%)
Jun 08, 2020 0.2184 0.2254 0.1983 0.1984 20,000 -0.02(-9.82%)
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.