Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unigold Inc (TSV: UGD )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, May 28, 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 (%)
Oct 31, 2016 0.3000 0.3200 0.3000 0.3200 11,050 +0.02(+6.67%)
Oct 28, 2016 0.3000 0.3150 0.2800 0.3000 83,421 +0.00(+0.00%)
Oct 27, 2016 0.3000 0.3000 0.2900 0.3000 43,090 +0.01(+1.69%)
Oct 26, 2016 0.2950 0.3000 0.2950 0.2950 23,500 -0.01(-1.67%)
Oct 25, 2016 0.3250 0.3300 0.2950 0.3000 220,200 -0.03(-7.69%)
Oct 24, 2016 0.3200 0.3250 0.3000 0.3250 9,777 +0.01(+1.56%)
Oct 21, 2016 0.3200 0.3300 0.3000 0.3200 208,234 +0.02(+4.92%)
Oct 20, 2016 0.3200 0.3300 0.3050 0.3050 67,700 -0.03(-8.96%)
Oct 19, 2016 0.3200 0.3350 0.3000 0.3350 35,520 +0.02(+4.69%)
Oct 18, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Oct 17, 2016 0.2950 0.3000 0.2950 0.3000 13,729 +0.01(+1.69%)
Oct 14, 2016 0.3000 0.3000 0.2950 0.2950 10,000 +0.01(+1.72%)
Oct 13, 2016 0.3100 0.3250 0.2900 0.2900 312,730 -0.03(-7.94%)
Oct 12, 2016 0.3150 0.3150 0.3150 0.3150 25,000 +0.02(+5.00%)
Oct 11, 2016 0.3300 0.3300 0.3000 0.3000 414,406 -0.05(-14.29%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Oct 06, 2016 0.3400 0.3400 0.3200 0.3200 128,100 +0.00(+0.00%)
Oct 05, 2016 0.3050 0.3200 0.3000 0.3200 281,000 +0.01(+3.23%)
Oct 04, 2016 0.3200 0.3200 0.3000 0.3100 201,557 -0.01(-3.13%)
Oct 03, 2016 0.3500 0.3500 0.3100 0.3200 153,700 -0.01(-3.03%)
Sep 30, 2016 0.3700 0.3700 0.3250 0.3300 290,570 -0.07(-17.50%)
Sep 29, 2016 0.4000 0.4000 0.4000 0.4000 5,543 +0.02(+5.26%)
Sep 28, 2016 0.3800 0.3800 0.3800 0.3800 3,025 +0.01(+2.70%)
Sep 27, 2016 0.4000 0.4000 0.3700 0.3700 29,500 -0.03(-7.50%)
Sep 26, 2016 0.4500 0.4500 0.4000 0.4000 153,250 -0.08(-16.67%)
Sep 21, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 20, 2016 0.4800 0.4900 0.4800 0.4800 96,720 +0.01(+2.13%)
Sep 19, 2016 0.4650 0.4700 0.4650 0.4700 25,650 -0.02(-4.08%)
Sep 16, 2016 0.4900 0.4900 0.4900 0.4900 6,500 -0.01(-2.00%)
Sep 15, 2016 0.4950 0.5000 0.4450 0.5000 34,352 +0.00(+0.00%)
Sep 14, 2016 0.5100 0.5100 0.4950 0.5000 10,192 -0.01(-1.96%)
Sep 13, 2016 0.4950 0.5100 0.4950 0.5100 13,700 +0.00(+0.00%)
Sep 12, 2016 0.5300 0.5300 0.5000 0.5100 40,500 -0.07(-12.07%)
Sep 08, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Sep 07, 2016 0.5800 0.6200 0.5800 0.5900 21,300 +0.06(+11.32%)
Sep 06, 2016 0.5100 0.5300 0.5100 0.5300 44,600 +0.03(+6.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 01, 2016 0.5000 0.5100 0.5000 0.5000 126,118 +0.00(+0.00%)
Aug 31, 2016 0.5100 0.5200 0.5000 0.5000 102,494 +0.01(+2.04%)
Aug 30, 2016 0.5200 0.5200 0.4900 0.4900 100,740 -0.03(-5.77%)
Aug 29, 2016 0.5000 0.5200 0.5000 0.5200 57,416 +0.03(+6.12%)
Aug 26, 2016 0.5200 0.5200 0.4900 0.4900 15,000 -0.02(-3.92%)
Aug 25, 2016 0.4550 0.5100 0.4550 0.5100 125,350 +0.03(+5.15%)
Aug 24, 2016 0.4700 0.4900 0.4650 0.4850 40,972 -0.02(-3.00%)
Aug 23, 2016 0.4800 0.5000 0.4750 0.5000 24,166 +0.02(+4.17%)
Aug 22, 2016 0.5000 0.5200 0.4750 0.4800 48,200 -0.04(-7.69%)
Aug 19, 2016 0.5100 0.5200 0.5000 0.5200 34,500 +0.01(+1.96%)
Aug 18, 2016 0.5100 0.5100 0.5000 0.5100 57,286 +0.00(+0.00%)
Aug 17, 2016 0.5700 0.5700 0.5000 0.5100 215,641 -0.09(-15.00%)
Aug 16, 2016 0.5900 0.6000 0.5900 0.6000 62,400 +0.01(+1.69%)
Aug 15, 2016 0.5800 0.5900 0.5600 0.5900 21,967 +0.03(+5.36%)
Aug 12, 2016 0.5600 0.5600 0.5600 0.5600 146,540 +0.00(+0.00%)
Aug 11, 2016 0.5600 0.5600 0.5600 0.5600 7,800 -0.02(-3.45%)
Aug 10, 2016 0.5700 0.5800 0.5700 0.5800 77,000 +0.01(+1.75%)
Aug 09, 2016 0.6000 0.6000 0.5700 0.5700 46,975 -0.02(-3.39%)
Aug 08, 2016 0.5900 0.5900 0.5700 0.5900 26,100 +0.00(+0.00%)
Aug 05, 2016 0.5900 0.6000 0.5700 0.5900 177,400 -0.01(-1.67%)
Aug 04, 2016 0.6000 0.6300 0.5800 0.6000 62,320 -0.01(-1.64%)
Aug 03, 2016 0.6000 0.6100 0.5800 0.6100 82,950 -0.02(-3.17%)
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.