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

Unigold Inc (TSV: UGD )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:50 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 (%)
Apr 24, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 17, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 15, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 11, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 10, 2019 0.1050 0.1100 0.1050 0.1050 20,999 +0.00(+5.00%)
Apr 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 04, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 03, 2019 0.1050 0.1050 0.1000 0.1000 13,500 -0.01(-13.04%)
Apr 01, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 29, 2019 0.1150 0.1150 0.1150 0.1150 43,500 +0.01(+4.55%)
Mar 28, 2019 0.1050 0.1100 0.1050 0.1100 12,000 +0.01(+10.00%)
Mar 19, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0.1000 34,100 -0.01(-9.09%)
Mar 15, 2019 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Mar 14, 2019 0.1050 0.1050 0.1050 0.1050 4,000 +0.00(+0.00%)
Mar 11, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 04, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 01, 2019 0.1250 0.1250 0.1150 0.1150 56,000 -0.01(-8.00%)
Feb 28, 2019 0.1250 0.1250 0.1250 0.1250 4,500 -0.01(-3.85%)
Feb 25, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 22, 2019 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Feb 21, 2019 0.1300 0.1300 0.1250 0.1300 27,800 -0.01(-7.14%)
Feb 20, 2019 0.1400 0.1400 0.1250 0.1400 17,500 -0.01(-6.67%)
Feb 19, 2019 0.1500 0.1500 0.1500 0.1500 4,010 +0.00(+0.00%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 12, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Feb 05, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 01, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jan 31, 2019 0.1450 0.1600 0.1450 0.1450 12,500 +0.00(+0.00%)
Jan 30, 2019 0.1450 0.1450 0.1450 0.1450 500 -0.02(-9.38%)
Jan 23, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jan 22, 2019 0.1400 0.1400 0.1400 0.1400 2,400 +0.00(+0.00%)
Jan 21, 2019 0.1550 0.1550 0.1400 0.1400 15,000 -0.01(-9.68%)
Jan 17, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 15, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Jan 09, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 08, 2019 0.1550 0.1550 0.1500 0.1500 7,000 -0.01(-3.23%)
Jan 03, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jan 02, 2019 0.1550 0.1550 0.1550 300 +0.00(+0.00%)
Dec 31, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 27, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 20, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Dec 19, 2018 0.1600 0.1600 0.1550 0.1550 16,000 +0.01(+6.90%)
Dec 18, 2018 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-12.12%)
Dec 17, 2018 0.1650 0.1650 0.1650 50 +0.00(+0.00%)
Dec 13, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Dec 12, 2018 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Dec 11, 2018 0.1500 0.1700 0.1500 0.1500 5,500 -0.02(-9.09%)
Dec 10, 2018 0.1500 0.1650 0.1500 0.1650 10,700 +0.01(+3.13%)
Dec 07, 2018 0.1600 0.1600 0.1600 0.1600 10,499 +0.00(+0.00%)
Dec 06, 2018 0.1600 0.1600 0.1600 0.1600 15,400 +0.00(+0.00%)
Dec 04, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 03, 2018 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Nov 30, 2018 0.1600 0.1600 0.1600 0.1600 3,520 +0.01(+3.23%)
Nov 29, 2018 0.1350 0.1550 0.1350 0.1550 13,000 +0.01(+3.33%)
Nov 28, 2018 0.1500 0.1500 0.1500 0.1500 33,500 +0.00(+0.00%)
Nov 27, 2018 0.1500 0.1650 0.1350 0.1500 37,500 +0.02(+15.38%)
Nov 26, 2018 0.1650 0.1700 0.1250 0.1300 96,700 -0.04(-23.53%)
Nov 20, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Nov 19, 2018 0.1650 0.1650 0.1650 0.1650 6,280 -0.01(-2.94%)
Nov 16, 2018 0.1700 0.1700 0.1500 0.1700 24,500 +0.00(+0.00%)
Nov 15, 2018 0.1700 0.1700 0.1700 0.1700 17,500 +0.00(+0.00%)
Nov 14, 2018 0.1600 0.1700 0.1500 0.1700 37,000 +0.00(+0.00%)
Nov 13, 2018 0.1650 0.1700 0.1500 0.1700 30,000 -0.00(-2.86%)
Nov 12, 2018 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.94%)
Nov 08, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Nov 06, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Nov 05, 2018 0.1850 0.1950 0.1850 0.1950 26,500 +0.01(+5.41%)
Nov 02, 2018 0.1750 0.1850 0.1750 0.1850 52,357 +0.01(+5.71%)
Nov 01, 2018 0.1750 0.1750 0.1750 0.1750 18,150 -0.01(-2.78%)
Oct 31, 2018 0.1750 0.1800 0.1500 0.1800 18,000 +0.01(+2.86%)
Oct 30, 2018 0.1750 0.1750 0.1750 0.1750 8,550 +0.00(+2.94%)
Oct 24, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 23, 2018 0.1750 0.1750 0.1700 0.1700 6,500 +0.01(+3.03%)
Oct 19, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 18, 2018 0.1500 0.1650 0.1500 0.1650 32,000 +0.02(+13.79%)
Oct 17, 2018 0.1600 0.1650 0.1300 0.1450 72,500 -0.01(-3.33%)
Oct 16, 2018 0.1600 0.1600 0.1500 0.1500 15,500 +0.01(+3.45%)
Oct 15, 2018 0.1400 0.1450 0.1400 0.1450 10,499 -0.01(-3.33%)
Oct 12, 2018 0.1700 0.1700 0.1350 0.1500 26,500 -0.01(-3.23%)
Oct 11, 2018 0.1600 0.1600 0.1450 0.1550 15,169 -0.01(-3.13%)
Oct 10, 2018 0.1450 0.1600 0.1450 0.1600 2,000 +0.00(+0.00%)
Oct 05, 2018 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Oct 04, 2018 0.1650 0.1650 0.1450 0.1450 12,500 -0.01(-6.45%)
Oct 03, 2018 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+6.90%)
Oct 01, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Sep 28, 2018 0.1500 0.1500 0.1500 0.1500 29,900 +0.00(+0.00%)
Sep 27, 2018 0.1500 0.1500 0.1500 0.1500 6,600 +0.00(+0.00%)
Sep 25, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 24, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+6.25%)
Sep 21, 2018 0.1600 0.1600 0.1600 0.1600 7,500 +0.01(+6.67%)
Sep 20, 2018 0.1550 0.1550 0.1500 0.1500 24,000 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Sep 18, 2018 0.1550 0.1550 0.1550 0.1550 30,000 -0.01(-3.13%)
Sep 17, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Sep 14, 2018 0.1600 0.1600 0.1600 0.1600 1,250 +0.00(+0.00%)
Sep 13, 2018 0.1550 0.1600 0.1550 0.1600 17,250 -0.01(-3.03%)
Sep 12, 2018 0.1600 0.1650 0.1550 0.1650 25,500 +0.01(+3.13%)
Sep 11, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Sep 10, 2018 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Sep 07, 2018 0.1650 0.1650 0.1650 0.1650 8,000 -0.01(-5.71%)
Sep 06, 2018 0.1800 0.1800 0.1750 0.1750 22,000 -0.01(-2.78%)
Sep 05, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+5.88%)
Sep 04, 2018 0.1800 0.1800 0.1700 0.1700 20,999 +0.01(+3.03%)
Aug 31, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 30, 2018 0.1550 0.1650 0.1500 0.1650 22,000 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1650 0.1500 0.1650 26,000 +0.00(+0.00%)
Aug 28, 2018 0.1550 0.1650 0.1550 0.1650 24,000 -0.01(-2.94%)
Aug 24, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 23, 2018 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Aug 21, 2018 0.1650 0.1700 0.1600 0.1700 45,000 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 16, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Aug 15, 2018 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-3.03%)
Aug 07, 2018 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Aug 03, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 01, 2018 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jul 31, 2018 0.1750 0.1750 0.1650 0.1650 68,000 -0.01(-5.71%)
Jul 30, 2018 0.1700 0.1750 0.1700 0.1750 4,400 +0.01(+9.37%)
Jul 26, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 25, 2018 0.1600 0.1600 0.1600 0.1600 1,700 -0.01(-5.88%)
Jul 24, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jul 23, 2018 0.1600 0.1700 0.1550 0.1700 31,250 +0.01(+6.25%)
Jul 20, 2018 0.1700 0.1700 0.1600 0.1600 11,500 +0.00(+0.00%)
Jul 19, 2018 0.1600 0.1600 0.1600 0.1600 4,000 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-3.03%)
Jul 17, 2018 0.1650 0.1650 0.1650 0.1650 500 -0.01(-5.71%)
Jul 16, 2018 0.1700 0.1750 0.1650 0.1750 54,500 +0.00(+0.00%)
Jul 13, 2018 0.1750 0.1750 0.1750 0.1750 4,200 +0.00(+0.00%)
Jul 12, 2018 0.1750 0.1750 0.1750 0.1750 8,000 +0.00(+2.94%)
Jul 11, 2018 0.1800 0.1800 0.1700 0.1700 11,000 -0.05(-24.44%)
Jul 09, 2018 0.2250 0.2250 0.2250 400 +0.05(+25.00%)
Jul 06, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Jul 03, 2018 0.2000 0.2000 0.2000 383 -0.01(-4.76%)
Jun 29, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 28, 2018 0.2000 0.2000 0.1950 0.2000 12,800 -0.01(-4.76%)
Jun 27, 2018 0.2100 0.2100 0.2050 0.2100 32,200 -0.02(-6.67%)
Jun 25, 2018 0.2250 0.2250 0.2250 50 +0.02(+12.50%)
Jun 22, 2018 0.1900 0.2000 0.1900 0.2000 29,500 +0.02(+11.11%)
Jun 20, 2018 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jun 19, 2018 0.1800 0.1800 0.1650 0.1650 20,500 -0.02(-13.16%)
Jun 14, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 06, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 04, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 31, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 30, 2018 0.1800 0.1850 0.1800 0.1850 31,800 +0.00(+0.00%)
May 29, 2018 0.1850 0.1850 0.1850 0.1850 18,087 +0.01(+5.71%)
May 28, 2018 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
May 25, 2018 0.1750 0.1800 0.1750 0.1800 46,500 +0.01(+2.86%)
May 24, 2018 0.1850 0.1850 0.1750 0.1750 141,150 -0.01(-2.78%)
May 23, 2018 0.1650 0.1800 0.1650 0.1800 70,500 +0.02(+16.13%)
May 22, 2018 0.1550 0.1550 0.1550 0.1550 1,205 +0.00(+0.00%)
May 17, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 16, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
May 15, 2018 0.1600 0.1700 0.1600 0.1600 53,500 -0.01(-5.88%)
May 14, 2018 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
May 11, 2018 0.1800 0.1800 0.1750 0.1750 35,500 +0.00(+2.94%)
May 10, 2018 0.1850 0.1850 0.1700 0.1700 18,000 -0.01(-8.11%)
May 09, 2018 0.1900 0.2700 0.1850 0.1850 94,000 -0.01(-2.63%)
May 07, 2018 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
May 03, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 02, 2018 0.1550 0.1550 0.1500 0.1500 7,000 -0.01(-3.23%)
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.