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 (%)
May 31, 2021 0.2050 0.2200 0.2050 0.2200 569,752 +0.02(+7.32%)
May 28, 2021 0.1900 0.2050 0.1900 0.2050 295,836 +0.01(+5.13%)
May 27, 2021 0.1950 0.2000 0.1850 0.1950 1,591,669 +0.00(+0.00%)
May 26, 2021 0.2050 0.2050 0.1900 0.1950 690,896 -0.01(-2.50%)
May 25, 2021 0.1950 0.2050 0.1850 0.2000 1,128,410 +0.00(+0.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.01(+6.38%)
May 20, 2021 0.2050 0.2050 0.1800 0.1880 1,865,449 -0.02(-8.29%)
May 19, 2021 0.1950 0.2100 0.1900 0.2050 684,206 +0.01(+5.13%)
May 18, 2021 0.2100 0.2200 0.1950 0.1950 910,685 -0.01(-7.14%)
May 17, 2021 0.1900 0.2150 0.1800 0.2100 1,805,347 +0.02(+13.51%)
May 14, 2021 0.2350 0.2350 0.1800 0.1850 7,869,809 -0.05(-22.92%)
May 13, 2021 0.2400 0.2400 0.2150 0.2400 377,550 +0.01(+4.35%)
May 12, 2021 0.2500 0.2500 0.2300 0.2300 311,069 -0.02(-8.00%)
May 11, 2021 0.2500 0.2550 0.2500 0.2500 239,816 -0.01(-3.85%)
May 10, 2021 0.2650 0.2650 0.2550 0.2600 178,700 +0.00(+0.00%)
May 07, 2021 0.2550 0.2650 0.2550 0.2600 21,100 +0.01(+1.96%)
May 06, 2021 0.2550 0.2800 0.2550 0.2550 354,500 +0.00(+0.00%)
May 05, 2021 0.2600 0.2600 0.2550 0.2550 68,152 -0.01(-1.92%)
May 04, 2021 0.2750 0.2750 0.2500 0.2600 187,800 -0.02(-5.45%)
May 03, 2021 0.2800 0.2800 0.2700 0.2750 65,300 -0.01(-1.79%)
Apr 30, 2021 0.2850 0.2850 0.2800 0.2800 85,200 +0.01(+1.82%)
Apr 29, 2021 0.2800 0.2850 0.2750 0.2750 49,000 -0.01(-1.79%)
Apr 28, 2021 0.2850 0.3100 0.2800 0.2800 264,376 -0.01(-5.08%)
Apr 27, 2021 0.3050 0.3050 0.2950 0.2950 214,787 -0.02(-4.84%)
Apr 26, 2021 0.3200 0.3200 0.3100 0.3100 15,400 -0.01(-1.59%)
Apr 23, 2021 0.3050 0.3150 0.3000 0.3150 22,600 +0.00(+0.00%)
Apr 22, 2021 0.3150 0.3150 0.3150 344 +0.00(+0.00%)
Apr 21, 2021 0.2950 0.3200 0.2900 0.3150 76,800 +0.02(+5.00%)
Apr 20, 2021 0.3050 0.3050 0.3000 0.3000 76,000 +0.00(+0.00%)
Apr 19, 2021 0.3000 0.3000 0.3000 0.3000 20,100 -0.01(-1.64%)
Apr 16, 2021 0.3050 0.3100 0.3000 0.3050 74,613 +0.00(+0.00%)
Apr 15, 2021 0.3000 0.3100 0.3000 0.3050 72,908 +0.01(+1.67%)
Apr 14, 2021 0.3000 0.3100 0.3000 0.3000 110,010 +0.00(+0.00%)
Apr 13, 2021 0.2950 0.3050 0.2900 0.3000 940,033 +0.01(+1.69%)
Apr 12, 2021 0.3000 0.3000 0.2800 0.2950 1,063,832 -0.01(-1.67%)
Apr 09, 2021 0.3150 0.3150 0.2850 0.3000 193,414 -0.01(-3.23%)
Apr 08, 2021 0.3100 0.3200 0.3050 0.3100 200,000 +0.00(+0.00%)
Apr 07, 2021 0.3300 0.3300 0.3050 0.3100 133,514 -0.02(-6.06%)
Apr 06, 2021 0.3400 0.3400 0.3250 0.3300 35,590 -0.01(-1.49%)
Apr 05, 2021 0.3400 0.3400 0.3350 0.3350 80,209 -0.01(-1.47%)
Apr 01, 2021 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Mar 31, 2021 0.3450 0.3450 0.3450 0.3450 13,000 +0.01(+2.99%)
Mar 30, 2021 0.3300 0.3350 0.3300 0.3350 20,999 -0.01(-2.90%)
Mar 29, 2021 0.3550 0.3550 0.3450 0.3450 31,600 -0.01(-2.82%)
Mar 26, 2021 0.3450 0.3650 0.3450 0.3550 313,176 +0.02(+7.58%)
Mar 25, 2021 0.3300 0.3300 0.3250 0.3300 10,499 -0.03(-9.59%)
Mar 24, 2021 0.3650 0.3650 0.3650 0.3650 631 +0.00(+0.00%)
Mar 23, 2021 0.3600 0.3650 0.3350 0.3650 201,215 -0.01(-1.35%)
Mar 22, 2021 0.3700 0.3700 0.3650 0.3700 134,702 -0.01(-2.63%)
Mar 19, 2021 0.3650 0.3800 0.3600 0.3800 163,500 +0.01(+2.70%)
Mar 18, 2021 0.3700 0.3950 0.3700 0.3700 231,456 -0.01(-2.63%)
Mar 17, 2021 0.3650 0.3850 0.3650 0.3800 219,750 +0.01(+2.70%)
Mar 16, 2021 0.3250 0.3700 0.3250 0.3700 385,209 +0.05(+15.62%)
Mar 15, 2021 0.3250 0.3650 0.3150 0.3200 623,339 -0.01(-3.03%)
Mar 12, 2021 0.3300 0.3300 0.3300 0.3300 49,499 -0.01(-2.94%)
Mar 11, 2021 0.3400 0.3400 0.3350 0.3400 674,466 +0.00(+0.00%)
Mar 10, 2021 0.3150 0.3400 0.3150 0.3400 340,690 +0.04(+13.33%)
Mar 09, 2021 0.2700 0.3500 0.2700 0.3000 1,828,358 +0.02(+9.09%)
Mar 08, 2021 0.2650 0.2800 0.2650 0.2750 33,928 +0.02(+5.77%)
Mar 05, 2021 0.2700 0.2700 0.2600 0.2600 105,747 +0.00(+0.00%)
Mar 04, 2021 0.2800 0.2800 0.2550 0.2600 66,207 -0.03(-11.86%)
Mar 03, 2021 0.3000 0.3100 0.2850 0.2950 239,832 +0.01(+1.72%)
Mar 02, 2021 0.2950 0.3150 0.2800 0.2900 713,465 +0.04(+16.00%)
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.