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: 2:34 PM EDT, Jun 3, 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 (%)
Apr 29, 2016 0.3600 0.3600 0.3300 0.3500 16,385 +0.01(+1.45%)
Apr 28, 2016 0.3100 0.3600 0.3100 0.3450 84,691 +0.03(+9.52%)
Apr 27, 2016 0.3150 0.3150 0.3150 0.3150 6,752 -0.02(-4.55%)
Apr 26, 2016 0.3150 0.3300 0.3150 0.3300 3,207 +0.01(+3.13%)
Apr 22, 2016 0.3200 0.3200 0.3200 161 +0.04(+14.29%)
Apr 21, 2016 0.2800 0.2900 0.2800 0.2800 6,200 +0.00(+0.00%)
Apr 20, 2016 0.2750 0.2800 0.2750 0.2800 64,121 +0.01(+3.70%)
Apr 19, 2016 0.2800 0.2800 0.2600 0.2700 22,000 +0.01(+3.85%)
Apr 18, 2016 0.2750 0.2750 0.2600 0.2600 14,250 -0.02(-5.45%)
Apr 15, 2016 0.2750 0.2750 0.2750 0.2750 1,000 +0.04(+14.58%)
Apr 14, 2016 0.2700 0.2700 0.2400 0.2400 65,500 -0.03(-11.11%)
Apr 13, 2016 0.2450 0.2700 0.2450 0.2700 20,560 +0.02(+8.00%)
Apr 12, 2016 0.2600 0.2600 0.2500 0.2500 10,500 +0.00(+0.00%)
Apr 11, 2016 0.2400 0.2800 0.2400 0.2500 84,830 +0.02(+6.38%)
Apr 08, 2016 0.2300 0.2400 0.2300 0.2350 22,100 +0.01(+4.44%)
Apr 07, 2016 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Apr 06, 2016 0.2400 0.2400 0.2250 0.2250 4,940 -0.01(-6.25%)
Apr 04, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 01, 2016 0.2400 0.2400 0.2400 0.2400 23,500 +0.00(+0.00%)
Mar 31, 2016 0.2400 0.2400 0.2250 0.2400 37,500 +0.02(+9.09%)
Mar 30, 2016 0.2200 0.2200 0.2200 0.2200 1,000 +0.02(+7.32%)
Mar 28, 2016 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 22, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 21, 2016 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Mar 18, 2016 0.2400 0.2400 0.2400 0.2400 500 +0.03(+14.29%)
Mar 17, 2016 0.2100 0.2350 0.2000 0.2100 71,020 -0.01(-4.55%)
Mar 15, 2016 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Mar 14, 2016 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+2.17%)
Mar 11, 2016 0.2300 0.2300 0.2300 0.2300 5,000 -0.02(-8.00%)
Mar 10, 2016 0.2500 0.2800 0.2500 0.2500 40,500 -0.03(-10.71%)
Mar 09, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Mar 08, 2016 0.2850 0.2900 0.2650 0.2800 11,300 -0.01(-5.08%)
Mar 07, 2016 0.3000 0.3000 0.2700 0.2950 54,750 -0.01(-1.67%)
Mar 04, 2016 0.2400 0.3000 0.2400 0.3000 221,973 +0.07(+30.43%)
Mar 03, 2016 0.2200 0.2300 0.2200 0.2300 52,225 +0.01(+4.55%)
Mar 02, 2016 0.2200 0.2200 0.2200 0.2200 3,500 +0.02(+10.00%)
Mar 01, 2016 0.2350 0.2350 0.1750 0.2000 56,000 -0.02(-11.11%)
Feb 29, 2016 0.2250 0.2250 0.2250 0.2250 21,000 +0.03(+15.38%)
Feb 26, 2016 0.2000 0.2000 0.1950 0.1950 11,500 -0.04(-15.22%)
Feb 24, 2016 0.2300 0.2300 0.2300 250 +0.00(+0.00%)
Feb 23, 2016 0.2300 0.2300 0.2100 0.2300 36,500 +0.03(+15.00%)
Feb 22, 2016 0.1900 0.2000 0.1900 0.2000 29,000 +0.01(+5.26%)
Feb 19, 2016 0.1750 0.1900 0.1750 0.1900 3,575 +0.00(+0.00%)
Feb 18, 2016 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Feb 17, 2016 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 16, 2016 0.1900 0.1900 0.1900 0.1900 10,000 -0.02(-9.52%)
Feb 12, 2016 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Feb 11, 2016 0.2100 0.2300 0.2100 0.2300 42,904 +0.02(+9.52%)
Feb 10, 2016 0.2100 0.2100 0.2100 0.2100 2,000 +0.04(+20.00%)
Feb 09, 2016 0.1900 0.1950 0.1750 0.1750 63,000 -0.02(-7.89%)
Feb 08, 2016 0.1950 0.1950 0.1900 0.1900 23,000 +0.02(+11.76%)
Feb 05, 2016 0.1700 0.1700 0.1700 0.1700 12,000 +0.01(+3.03%)
Feb 04, 2016 0.1900 0.1900 0.1650 0.1650 20,500 -0.01(-8.33%)
Feb 03, 2016 0.1750 0.1800 0.1750 0.1800 28,500 -0.01(-5.26%)
Feb 02, 2016 0.1700 0.1900 0.1700 0.1900 14,350 -0.01(-2.56%)
Feb 01, 2016 0.1800 0.1950 0.1650 0.1950 46,890 +0.05(+39.29%)
Jan 29, 2016 0.1500 0.1500 0.1400 0.1400 1,500 -0.03(-17.65%)
Jan 28, 2016 0.1700 0.1700 0.1700 0.1700 25,500 +0.00(+0.00%)
Jan 27, 2016 0.1650 0.1700 0.1650 0.1700 26,020 +0.01(+6.25%)
Jan 26, 2016 0.1600 0.1600 0.1600 0.1600 3,490 +0.01(+6.67%)
Jan 22, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 21, 2016 0.1400 0.1900 0.1400 0.1550 34,000 +0.01(+3.33%)
Jan 20, 2016 0.1350 0.1500 0.1350 0.1500 5,500 +0.01(+3.45%)
Jan 19, 2016 0.1450 0.1450 0.1450 0.1450 23,500 +0.00(+0.00%)
Jan 18, 2016 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+3.57%)
Jan 14, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 12, 2016 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 08, 2016 0.1600 0.1600 0.1600 300 -0.03(-15.79%)
Jan 07, 2016 0.2000 0.2000 0.1500 0.1900 9,800 -0.04(-15.56%)
Jan 06, 2016 0.1500 0.2250 0.1500 0.2250 45,100 +0.08(+50.00%)
Jan 05, 2016 0.1150 0.1500 0.1150 0.1500 4,900 +0.01(+11.11%)
Jan 04, 2016 0.1250 0.1350 0.1250 0.1350 34,475 +0.01(+8.00%)
Dec 31, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 30, 2015 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Dec 29, 2015 0.1150 0.1450 0.1150 0.1300 39,077 -0.01(-10.34%)
Dec 24, 2015 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Dec 23, 2015 0.1150 0.1300 0.1100 0.1100 46,000 -0.01(-8.33%)
Dec 22, 2015 0.1050 0.1200 0.1050 0.1200 21,600 +0.01(+14.29%)
Dec 21, 2015 0.1100 0.1100 0.1000 0.1050 33,397 -0.01(-4.55%)
Dec 18, 2015 0.1050 0.1100 0.1050 0.1100 7,763 +0.01(+10.00%)
Dec 17, 2015 0.1000 0.1000 0.1000 0.1000 29,300 -0.00(-4.76%)
Dec 14, 2015 0.1050 0.1050 0.1050 400 -0.01(-4.55%)
Dec 11, 2015 0.1100 0.1100 0.1100 0.1100 17,000 +0.01(+10.00%)
Dec 10, 2015 0.0950 0.1000 0.0950 0.1000 82,500 +0.01(+5.26%)
Dec 07, 2015 0.0950 0.0950 0.0950 0 -0.04(-26.92%)
Dec 04, 2015 0.1450 0.1500 0.1150 0.1300 17,500 +0.02(+18.18%)
Dec 03, 2015 0.0900 0.1100 0.0900 0.1100 110,300 +0.02(+29.41%)
Dec 02, 2015 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+6.25%)
Nov 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 27, 2015 0.0900 0.0900 0.0800 0.0800 172,000 -0.01(-11.11%)
Nov 25, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 20, 2015 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Nov 18, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Nov 17, 2015 0.0850 0.0850 0.0850 0.0850 3,300 -0.00(-5.56%)
Nov 13, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 11, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 10, 2015 0.0850 0.0850 0.0850 0.0850 57,000 -0.00(-5.56%)
Nov 09, 2015 0.0900 0.0900 0.0900 0.0900 1,250 +0.00(+5.88%)
Nov 06, 2015 0.0850 0.0900 0.0850 0.0850 29,000 +0.00(+0.00%)
Nov 05, 2015 0.0850 0.0850 0.0850 0.0850 23,000 -0.01(-10.53%)
Nov 04, 2015 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Nov 03, 2015 0.0850 0.0900 0.0850 0.0900 4,300 +0.00(+0.00%)
Oct 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Oct 28, 2015 0.0850 0.0900 0.0850 0.0900 14,500 +0.00(+0.00%)
Oct 27, 2015 0.0850 0.0900 0.0850 0.0900 18,785 +0.00(+0.00%)
Oct 26, 2015 0.0850 0.0900 0.0800 0.0900 19,050 +0.01(+12.50%)
Oct 21, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Oct 20, 2015 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
Oct 19, 2015 0.0850 0.0900 0.0850 0.0900 4,500 +0.00(+0.00%)
Oct 16, 2015 0.0900 0.0900 0.0850 0.0900 231,450 +0.00(+0.00%)
Oct 15, 2015 0.0950 0.0950 0.0900 0.0900 210,000 -0.01(-5.26%)
Oct 14, 2015 0.0950 0.0950 0.0850 0.0950 129,200 +0.01(+5.56%)
Oct 13, 2015 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-10.00%)
Oct 08, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 07, 2015 0.0950 0.0950 0.0950 0.0950 205,000 +0.00(+0.00%)
Oct 06, 2015 0.1000 0.1000 0.0950 0.0950 193,700 -0.01(-13.64%)
Oct 02, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 01, 2015 0.1000 0.1000 0.1000 0.1000 1,400 +0.00(+0.00%)
Sep 28, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 24, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 23, 2015 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Sep 18, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 16, 2015 0.1050 0.1150 0.0950 0.0900 59,000 -0.01(-14.29%)
Sep 15, 2015 0.1000 0.1050 0.1000 0.1050 3,750 +0.00(+5.00%)
Sep 11, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 10, 2015 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Sep 08, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 04, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 03, 2015 0.1050 0.1050 0.1050 0.1050 3,172 +0.00(+0.00%)
Sep 02, 2015 0.1050 0.1050 0.1050 0.1050 1,900 +0.00(+5.00%)
Aug 27, 2015 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 26, 2015 0.1200 0.1200 0.1200 0.1200 62,504 +0.00(+0.00%)
Aug 25, 2015 0.1200 0.1200 0.1200 0.1200 20,100 +0.00(+0.00%)
Aug 24, 2015 0.1250 0.1250 0.1200 0.1200 37,500 -0.01(-4.00%)
Aug 21, 2015 0.1350 0.1350 0.1250 0.1250 1,880 +0.00(+0.00%)
Aug 20, 2015 0.1250 0.1250 0.1250 0.1250 4,000 -0.01(-3.85%)
Aug 19, 2015 0.1300 0.1300 0.1300 0.1300 25,000 +0.00(+0.00%)
Aug 13, 2015 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 12, 2015 0.1200 0.1500 0.1200 0.1500 31,100 +0.03(+25.00%)
Aug 11, 2015 0.1050 0.1200 0.1050 0.1200 42,000 +0.00(+4.35%)
Aug 10, 2015 0.0900 0.1150 0.0900 0.1150 12,550 +0.03(+27.78%)
Aug 07, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Aug 06, 2015 0.0900 0.0900 0.0900 0.0900 5,450 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0900 0.0900 0.0900 21,000 -0.01(-5.26%)
Aug 04, 2015 0.0950 0.1000 0.0950 0.0950 10,125 -0.01(-5.00%)
Jul 31, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 30, 2015 0.1000 0.1000 0.0950 0.0950 6,000 +0.00(+0.00%)
Jul 29, 2015 0.1000 0.1000 0.0950 0.0950 24,720 -0.01(-5.00%)
Jul 28, 2015 0.1000 0.1000 0.1000 0.1000 27,869 -0.00(-4.76%)
Jul 27, 2015 0.1150 0.1150 0.1050 0.1050 18,000 +0.00(+5.00%)
Jul 24, 2015 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jul 23, 2015 0.1100 0.1100 0.1000 0.1000 21,000 -0.01(-9.09%)
Jul 22, 2015 0.1100 0.1100 0.1100 0.1100 7,503 -0.01(-4.35%)
Jul 21, 2015 0.1200 0.1350 0.1150 0.1150 62,500 +0.00(+0.00%)
Jul 20, 2015 0.1150 0.1150 0.1100 0.1150 55,000 +0.00(+0.00%)
Jul 17, 2015 0.1200 0.1200 0.1150 0.1150 19,000 -0.00(-4.17%)
Jul 16, 2015 0.1250 0.1250 0.1200 0.1200 30,250 +0.00(+0.00%)
Jul 15, 2015 0.1250 0.1300 0.1200 0.1200 15,500 +0.00(+4.35%)
Jul 13, 2015 0.1150 0.1150 0.1150 200 -0.03(-23.33%)
Jul 10, 2015 0.1500 0.1500 0.1500 0.1500 1,113 +0.00(+0.00%)
Jul 09, 2015 0.1550 0.1550 0.1300 0.1500 29,700 +0.01(+11.11%)
Jul 08, 2015 0.1500 0.1550 0.1350 0.1350 54,000 -0.04(-22.86%)
Jul 06, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 03, 2015 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Jul 02, 2015 0.1750 0.1800 0.1750 0.1800 11,701 +0.00(+0.00%)
Jun 30, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 29, 2015 0.1900 0.1900 0.1900 0.1900 7,504 +0.00(+0.00%)
Jun 26, 2015 0.1700 0.2000 0.1650 0.1900 49,890 +0.04(+22.58%)
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.