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

Unigold Inc (TSV: UGD )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 29, 2020 0.1950 0.1950 0.1950 0.1950 5,500 -0.01(-2.50%)
May 28, 2020 0.1900 0.2000 0.1900 0.2000 146,422 +0.01(+5.26%)
May 27, 2020 0.1950 0.2000 0.1900 0.1900 31,819 -0.01(-5.00%)
May 26, 2020 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
May 25, 2020 0.2150 0.2150 0.2000 0.2000 54,000 -0.01(-4.76%)
May 22, 2020 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.2100 0.2100 27,000 -0.01(-4.55%)
May 20, 2020 0.1800 0.2300 0.1800 0.2200 1,141,117 +0.05(+25.71%)
May 19, 2020 0.1900 0.1950 0.1750 0.1750 332,150 -0.02(-7.89%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 14, 2020 0.2400 0.2400 0.1900 0.1900 794,800 -0.02(-9.52%)
May 13, 2020 0.2100 0.2100 0.2100 0.2100 29,500 +0.00(+0.00%)
May 12, 2020 0.2250 0.2250 0.2100 0.2100 418,500 -0.02(-8.70%)
May 11, 2020 0.2250 0.2300 0.2200 0.2300 58,721 +0.01(+2.22%)
May 08, 2020 0.2200 0.2250 0.2200 0.2250 176,400 +0.01(+2.27%)
May 07, 2020 0.2250 0.2250 0.2200 0.2200 46,500 -0.01(-2.22%)
May 06, 2020 0.2300 0.2300 0.2200 0.2250 345,000 -0.01(-2.17%)
May 05, 2020 0.2000 0.2350 0.2000 0.2300 249,500 +0.03(+15.00%)
May 04, 2020 0.1900 0.2000 0.1900 0.2000 246,150 +0.01(+5.26%)
May 01, 2020 0.1850 0.1900 0.1850 0.1900 51,807 +0.01(+2.70%)
Apr 30, 2020 0.1900 0.1900 0.1850 0.1850 348,000 +0.00(+0.00%)
Apr 29, 2020 0.1850 0.1850 0.1750 0.1850 322,100 +0.00(+0.00%)
Apr 28, 2020 0.1850 0.1950 0.1850 0.1850 375,999 -0.01(-2.63%)
Apr 27, 2020 0.1900 0.1900 0.1850 0.1900 136,500 +0.01(+5.56%)
Apr 24, 2020 0.1700 0.1850 0.1700 0.1800 78,500 +0.01(+5.88%)
Apr 23, 2020 0.2000 0.2000 0.1700 0.1700 392,500 -0.02(-12.82%)
Apr 22, 2020 0.1650 0.2000 0.1650 0.1950 213,600 +0.04(+21.88%)
Apr 21, 2020 0.1800 0.1800 0.1600 0.1600 246,368 -0.02(-11.11%)
Apr 20, 2020 0.1750 0.1800 0.1750 0.1800 51,850 +0.00(+0.00%)
Apr 17, 2020 0.1750 0.2000 0.1700 0.1800 839,200 +0.01(+5.88%)
Apr 16, 2020 0.1700 0.1750 0.1650 0.1700 189,600 +0.01(+3.03%)
Apr 15, 2020 0.1800 0.1800 0.1600 0.1650 351,500 -0.01(-2.94%)
Apr 14, 2020 0.1800 0.2150 0.1650 0.1700 951,264 +0.01(+3.03%)
Apr 13, 2020 0.1450 0.1650 0.1400 0.1650 342,500 +0.02(+13.79%)
Apr 09, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Apr 08, 2020 0.1400 0.1400 0.1350 0.1350 40,800 -0.01(-6.90%)
Apr 07, 2020 0.1400 0.1450 0.1400 0.1450 82,200 +0.01(+7.41%)
Apr 06, 2020 0.1300 0.1350 0.1300 0.1350 67,500 +0.01(+3.85%)
Apr 03, 2020 0.1300 0.1300 0.1300 0.1300 53,000 -0.01(-3.70%)
Apr 02, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Apr 01, 2020 0.1300 0.1350 0.1300 0.1350 59,000 +0.01(+3.85%)
Mar 31, 2020 0.1350 0.1350 0.1300 0.1300 21,000 +0.00(+0.00%)
Mar 30, 2020 0.1450 0.1450 0.1250 0.1300 92,500 -0.01(-7.14%)
Mar 27, 2020 0.1450 0.1450 0.1400 0.1400 235,000 -0.01(-6.67%)
Mar 26, 2020 0.1350 0.1550 0.1350 0.1500 751,100 +0.01(+7.14%)
Mar 25, 2020 0.1250 0.1400 0.1150 0.1400 272,500 +0.02(+12.00%)
Mar 24, 2020 0.1250 0.1500 0.1250 0.1250 400,500 +0.01(+8.70%)
Mar 23, 2020 0.1100 0.1200 0.1100 0.1150 290,000 +0.01(+9.52%)
Mar 20, 2020 0.1200 0.1200 0.1050 0.1050 199,000 -0.01(-4.55%)
Mar 19, 2020 0.1050 0.1150 0.1000 0.1100 107,000 +0.01(+10.00%)
Mar 18, 2020 0.1150 0.1200 0.1000 0.1000 472,100 -0.02(-20.00%)
Mar 17, 2020 0.1100 0.1250 0.1050 0.1250 211,900 +0.01(+13.64%)
Mar 16, 2020 0.1150 0.1200 0.1000 0.1100 52,200 -0.02(-15.38%)
Mar 13, 2020 0.1400 0.1400 0.1300 0.1300 283,000 -0.01(-3.70%)
Mar 12, 2020 0.1500 0.1500 0.1300 0.1350 199,000 -0.02(-12.90%)
Mar 11, 2020 0.1400 0.1550 0.1350 0.1550 340,000 +0.03(+24.00%)
Mar 10, 2020 0.1400 0.1400 0.1250 0.1250 90,200 -0.01(-7.41%)
Mar 09, 2020 0.1300 0.1350 0.1200 0.1350 214,000 +0.00(+0.00%)
Mar 06, 2020 0.1600 0.1600 0.1350 0.1350 502,000 -0.02(-15.62%)
Mar 05, 2020 0.1550 0.1600 0.1400 0.1600 199,000 +0.01(+6.67%)
Mar 04, 2020 0.1650 0.1650 0.1450 0.1500 533,300 +0.01(+3.45%)
Mar 03, 2020 0.1500 0.1500 0.1350 0.1450 213,500 -0.01(-3.33%)
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.