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: 1:34 PM EDT, May 21, 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 (%)
Nov 30, 2020 0.3650 0.3850 0.3650 0.3650 383,900 -0.02(-5.19%)
Nov 27, 2020 0.3700 0.3900 0.3700 0.3850 73,700 -0.01(-2.53%)
Nov 26, 2020 0.3750 0.4100 0.3700 0.3950 77,500 +0.04(+11.27%)
Nov 25, 2020 0.3550 0.3950 0.3550 0.3550 416,085 +0.01(+1.43%)
Nov 24, 2020 0.3700 0.3700 0.3350 0.3500 533,495 -0.03(-6.67%)
Nov 23, 2020 0.4000 0.4000 0.3750 0.3750 234,140 -0.03(-6.25%)
Nov 20, 2020 0.4450 0.4450 0.4000 0.4000 1,282,000 +0.00(+0.00%)
Nov 19, 2020 0.4100 0.4200 0.3900 0.4000 231,952 -0.01(-1.23%)
Nov 18, 2020 0.4200 0.4250 0.4000 0.4050 262,771 -0.02(-5.81%)
Nov 17, 2020 0.4500 0.4500 0.4300 0.4300 493,659 -0.02(-4.44%)
Nov 16, 2020 0.4750 0.4750 0.4400 0.4500 384,900 -0.01(-2.17%)
Nov 13, 2020 0.4600 0.4700 0.4500 0.4600 54,600 +0.01(+1.10%)
Nov 12, 2020 0.4700 0.4700 0.4550 0.4550 132,500 +0.01(+1.11%)
Nov 11, 2020 0.4800 0.4900 0.4450 0.4500 252,438 -0.05(-10.00%)
Nov 10, 2020 0.4650 0.5000 0.4650 0.5000 317,674 +0.02(+4.17%)
Nov 09, 2020 0.4950 0.5000 0.4450 0.4800 548,882 -0.03(-5.88%)
Nov 06, 2020 0.4900 0.5100 0.4700 0.5100 834,241 +0.03(+5.15%)
Nov 05, 2020 0.4300 0.4900 0.4300 0.4850 607,794 +0.07(+16.87%)
Nov 04, 2020 0.4200 0.4250 0.4100 0.4150 126,000 -0.01(-1.19%)
Nov 03, 2020 0.4500 0.4500 0.4200 0.4200 218,817 -0.04(-8.70%)
Nov 02, 2020 0.4000 0.4600 0.4000 0.4600 233,590 +0.06(+15.00%)
Oct 30, 2020 0.4100 0.4200 0.4000 0.4000 169,892 -0.01(-3.61%)
Oct 29, 2020 0.4100 0.4400 0.4050 0.4150 340,564 -0.01(-1.19%)
Oct 28, 2020 0.4150 0.4400 0.3800 0.4200 619,962 -0.02(-3.45%)
Oct 27, 2020 0.4400 0.4450 0.4250 0.4350 68,525 -0.01(-2.25%)
Oct 26, 2020 0.4600 0.5100 0.4100 0.4450 1,121,675 -0.02(-3.26%)
Oct 23, 2020 0.3250 0.4800 0.3100 0.4600 3,415,096 +0.15(+46.03%)
Oct 22, 2020 0.3400 0.3400 0.3100 0.3150 412,595 -0.03(-7.35%)
Oct 21, 2020 0.3600 0.3600 0.3350 0.3400 375,831 -0.03(-8.11%)
Oct 20, 2020 0.3750 0.3750 0.3600 0.3700 53,060 -0.01(-1.33%)
Oct 19, 2020 0.3750 0.4000 0.3750 0.3750 362,046 +0.02(+4.17%)
Oct 16, 2020 0.3600 0.3600 0.3450 0.3600 298,777 +0.00(+0.00%)
Oct 15, 2020 0.3700 0.3700 0.3400 0.3600 64,965 +0.00(+0.00%)
Oct 14, 2020 0.4100 0.4300 0.3500 0.3600 393,739 -0.04(-10.00%)
Oct 13, 2020 0.3900 0.4000 0.3850 0.4000 19,316 +0.01(+2.56%)
Oct 09, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Oct 08, 2020 0.4100 0.4100 0.3600 0.3600 57,442 -0.05(-12.20%)
Oct 07, 2020 0.4100 0.4100 0.4050 0.4100 13,700 +0.00(+0.00%)
Oct 06, 2020 0.4200 0.4200 0.4100 0.4100 52,000 -0.01(-2.38%)
Oct 05, 2020 0.4100 0.4300 0.4100 0.4200 313,019 +0.01(+2.44%)
Oct 02, 2020 0.4100 0.4100 0.4000 0.4100 219,792 -0.01(-1.20%)
Oct 01, 2020 0.3400 0.4150 0.3400 0.4150 491,700 +0.08(+23.88%)
Sep 30, 2020 0.3250 0.3400 0.3250 0.3350 124,000 +0.01(+1.52%)
Sep 29, 2020 0.3450 0.3450 0.3300 0.3300 146,100 -0.01(-2.94%)
Sep 28, 2020 0.3500 0.3500 0.3400 0.3400 285,491 -0.01(-2.86%)
Sep 25, 2020 0.3500 0.3500 0.3400 0.3500 245,600 +0.01(+1.45%)
Sep 24, 2020 0.3350 0.3550 0.3200 0.3450 518,500 +0.02(+6.15%)
Sep 23, 2020 0.3800 0.3880 0.3250 0.3250 428,852 -0.08(-18.75%)
Sep 22, 2020 0.4100 0.4100 0.3850 0.4000 197,080 +0.01(+1.27%)
Sep 21, 2020 0.4300 0.4300 0.3950 0.3950 228,080 -0.03(-8.14%)
Sep 18, 2020 0.4450 0.4450 0.4300 0.4300 168,068 +0.00(+0.00%)
Sep 17, 2020 0.4400 0.4400 0.4300 0.4300 156,601 -0.03(-6.52%)
Sep 16, 2020 0.4700 0.4700 0.4450 0.4600 174,699 -0.02(-4.17%)
Sep 15, 2020 0.4950 0.5000 0.4700 0.4800 152,037 -0.03(-5.88%)
Sep 14, 2020 0.5000 0.5200 0.4900 0.5100 284,773 +0.03(+5.15%)
Sep 11, 2020 0.5000 0.5100 0.4800 0.4850 135,543 -0.03(-4.90%)
Sep 10, 2020 0.4250 0.5100 0.4150 0.5100 486,975 +0.09(+21.43%)
Sep 09, 2020 0.4400 0.4400 0.4200 0.4200 121,353 +0.00(+0.00%)
Sep 08, 2020 0.4450 0.4450 0.4200 0.4200 150,469 -0.03(-6.67%)
Sep 04, 2020 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Sep 03, 2020 0.4100 0.4350 0.3950 0.4250 582,900 +0.01(+1.19%)
Sep 02, 2020 0.4300 0.4350 0.4150 0.4200 580,593 -0.02(-4.55%)
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.