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 (%)
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%)
May 01, 2018 0.1600 0.1600 0.1550 0.1550 17,222 -0.02(-8.82%)
Apr 30, 2018 0.1750 0.1750 0.1700 0.1700 4,500 -0.01(-5.56%)
Apr 26, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 24, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 23, 2018 0.1700 0.1800 0.1700 0.1800 13,000 +0.02(+12.50%)
Apr 20, 2018 0.1650 0.1650 0.1600 0.1600 5,015 -0.01(-5.88%)
Apr 19, 2018 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+3.03%)
Apr 18, 2018 0.1650 0.1700 0.1650 0.1650 13,000 +0.01(+3.13%)
Apr 17, 2018 0.1650 0.1650 0.1600 0.1600 6,800 +0.00(+0.00%)
Apr 16, 2018 0.1650 0.1650 0.1600 0.1600 10,500 -0.02(-13.51%)
Apr 12, 2018 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Apr 11, 2018 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-6.06%)
Apr 10, 2018 0.1750 0.1750 0.1650 0.1650 14,688 -0.01(-2.94%)
Apr 09, 2018 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-5.56%)
Apr 06, 2018 0.1600 0.1800 0.1600 0.1800 19,000 +0.02(+12.50%)
Apr 05, 2018 0.1600 0.1600 0.1600 0.1600 38,000 +0.00(+0.00%)
Apr 04, 2018 0.1700 0.1700 0.1600 0.1600 78,500 -0.01(-3.03%)
Apr 03, 2018 0.1800 0.1800 0.1650 0.1650 51,872 -0.02(-10.81%)
Apr 02, 2018 0.1900 0.1900 0.1850 0.1850 1,500 -0.01(-2.63%)
Mar 29, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 28, 2018 0.1800 0.1850 0.1800 0.1850 10,000 +0.01(+2.78%)
Mar 27, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Mar 26, 2018 0.1750 0.1850 0.1750 0.1850 14,035 -0.01(-2.63%)
Mar 23, 2018 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Mar 22, 2018 0.1900 0.1900 0.1900 0.1900 8,000 +0.02(+8.57%)
Mar 21, 2018 0.1950 0.1950 0.1750 0.1750 8,000 -0.02(-10.26%)
Mar 20, 2018 0.1900 0.1950 0.1900 0.1950 3,000 +0.00(+0.00%)
Mar 19, 2018 0.1900 0.1950 0.1900 0.1950 22,000 +0.01(+5.41%)
Mar 15, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 13, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 12, 2018 0.1850 0.2000 0.1850 0.2000 6,000 +0.03(+14.29%)
Mar 07, 2018 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Mar 06, 2018 0.1900 0.2000 0.1750 0.2000 20,630 +0.00(+0.00%)
Feb 26, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 23, 2018 0.1800 0.1800 0.1650 0.1800 24,500 +0.01(+2.86%)
Feb 22, 2018 0.1750 0.1800 0.1750 0.1750 65,920 -0.02(-7.89%)
Feb 21, 2018 0.1800 0.1900 0.1800 0.1900 43,500 +0.00(+0.00%)
Feb 20, 2018 0.1900 0.1900 0.1900 0.1900 2,600 -0.02(-9.52%)
Feb 16, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Feb 13, 2018 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
Feb 12, 2018 0.2000 0.2000 0.1900 0.1900 6,600 -0.02(-11.63%)
Feb 09, 2018 0.2150 0.2150 0.2150 0.2150 11,900 +0.01(+7.50%)
Feb 08, 2018 0.2000 0.2000 0.2000 0.2000 41,550 +0.00(+0.00%)
Feb 02, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 25, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jan 24, 2018 0.2050 0.2150 0.2000 0.2150 123,800 +0.01(+2.38%)
Jan 23, 2018 0.2150 0.2250 0.2100 0.2100 105,298 -0.02(-6.67%)
Jan 22, 2018 0.2150 0.2250 0.2150 0.2250 12,000 +0.01(+2.27%)
Jan 19, 2018 0.2200 0.2200 0.2200 0.2200 1,422 -0.01(-2.22%)
Jan 18, 2018 0.2200 0.2250 0.2200 0.2250 61,784 +0.00(+0.00%)
Jan 16, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 15, 2018 0.2350 0.2350 0.2300 0.2300 1,500 +0.01(+2.22%)
Jan 12, 2018 0.2200 0.2250 0.2200 0.2250 9,000 +0.01(+2.27%)
Jan 11, 2018 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-2.22%)
Jan 10, 2018 0.2250 0.2250 0.2250 0.2250 3,500 -0.01(-4.26%)
Jan 09, 2018 0.2350 0.2350 0.2350 0.2350 4,500 +0.01(+6.82%)
Jan 08, 2018 0.2200 0.2200 0.2200 0.2200 5,920 -0.01(-2.22%)
Jan 05, 2018 0.2350 0.2400 0.2250 0.2250 11,000 -0.01(-4.26%)
Jan 04, 2018 0.2300 0.2350 0.2200 0.2350 14,370 +0.00(+2.17%)
Jan 03, 2018 0.2200 0.2300 0.2200 0.2300 33,500 +0.02(+9.52%)
Jan 02, 2018 0.2100 0.2150 0.2100 0.2100 10,660 +0.00(+0.00%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 28, 2017 0.2150 0.2150 0.2100 0.2100 8,350 +0.00(+0.00%)
Dec 27, 2017 0.2150 0.2200 0.2100 0.2100 4,000 -0.01(-4.55%)
Dec 22, 2017 0.2100 0.2200 0.2100 0.2200 33,800 +0.01(+4.76%)
Dec 21, 2017 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
Dec 20, 2017 0.2050 0.2050 0.2050 0.2050 27,000 +0.00(+0.00%)
Dec 19, 2017 0.2100 0.2100 0.2050 0.2050 17,500 -0.01(-4.65%)
Dec 18, 2017 0.2200 0.2200 0.2150 0.2150 8,500 +0.01(+2.38%)
Dec 15, 2017 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+2.44%)
Dec 13, 2017 0.2050 0.2050 0.2050 280 -0.01(-4.65%)
Dec 12, 2017 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Dec 11, 2017 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+4.88%)
Dec 08, 2017 0.2050 0.2050 0.2050 0.2050 6,000 -0.01(-4.65%)
Dec 07, 2017 0.2050 0.2150 0.2050 0.2150 55,500 +0.01(+4.88%)
Dec 06, 2017 0.2100 0.2100 0.2050 0.2050 86,500 -0.01(-4.65%)
Dec 01, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Nov 30, 2017 0.2100 0.2100 0.2100 0.2100 16,000 -0.01(-4.55%)
Nov 29, 2017 0.2200 0.2250 0.2200 0.2200 11,500 +0.00(+0.00%)
Nov 28, 2017 0.2200 0.2200 0.2200 0.2200 620 +0.00(+0.00%)
Nov 24, 2017 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Nov 23, 2017 0.2000 0.2050 0.1950 0.2050 35,700 -0.01(-2.38%)
Nov 22, 2017 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Nov 21, 2017 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Nov 20, 2017 0.2250 0.2250 0.2100 0.2100 33,175 -0.01(-2.33%)
Nov 17, 2017 0.2250 0.2450 0.2100 0.2150 58,500 -0.02(-6.52%)
Nov 16, 2017 0.2350 0.2350 0.2250 0.2300 24,762 +0.00(+0.00%)
Nov 14, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 13, 2017 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Nov 08, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 07, 2017 0.2300 0.2500 0.2300 0.2500 8,270 +0.00(+0.00%)
Nov 06, 2017 0.2300 0.2500 0.2300 0.2500 29,000 +0.02(+8.70%)
Nov 03, 2017 0.2500 0.2500 0.2250 0.2300 31,230 -0.02(-9.80%)
Nov 02, 2017 0.2550 0.2550 0.2550 0.2550 5,500 +0.00(+0.00%)
Nov 01, 2017 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Oct 31, 2017 0.2650 0.2900 0.2650 0.2650 55,000 -0.02(-8.62%)
Oct 30, 2017 0.2700 0.2900 0.2700 0.2900 46,500 +0.03(+13.73%)
Oct 27, 2017 0.2600 0.2800 0.2550 0.2550 47,200 -0.01(-1.92%)
Oct 26, 2017 0.2700 0.2700 0.2500 0.2600 47,450 +0.01(+4.00%)
Oct 25, 2017 0.2750 0.2750 0.2450 0.2500 18,770 -0.03(-10.71%)
Oct 24, 2017 0.2400 0.2800 0.2400 0.2800 113,612 +0.04(+16.67%)
Oct 23, 2017 0.2500 0.2500 0.2400 0.2400 35,700 -0.01(-4.00%)
Oct 20, 2017 0.2400 0.2500 0.2350 0.2500 35,000 +0.01(+4.17%)
Oct 19, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Oct 18, 2017 0.2300 0.2400 0.2300 0.2400 79,000 -0.01(-4.00%)
Oct 17, 2017 0.2400 0.2500 0.2250 0.2500 20,500 +0.02(+6.38%)
Oct 16, 2017 0.2350 0.2400 0.2350 0.2350 2,125 +0.00(+0.00%)
Oct 13, 2017 0.2250 0.2350 0.2250 0.2350 8,155 -0.01(-2.08%)
Oct 12, 2017 0.2400 0.2400 0.2400 0.2400 10,483 +0.01(+4.35%)
Oct 11, 2017 0.2500 0.2500 0.2300 0.2300 46,410 -0.02(-8.00%)
Oct 10, 2017 0.2400 0.2500 0.2400 0.2500 15,000 +0.00(+0.00%)
Oct 06, 2017 0.2500 0.2500 0.2500 0.2500 10,500 +0.02(+8.70%)
Oct 05, 2017 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Oct 04, 2017 0.2350 0.2350 0.2200 0.2200 41,725 -0.04(-15.38%)
Oct 03, 2017 0.2300 0.2600 0.2300 0.2600 11,535 +0.03(+13.04%)
Oct 02, 2017 0.2350 0.2350 0.2300 0.2300 23,700 -0.02(-8.00%)
Sep 29, 2017 0.2600 0.2600 0.2450 0.2500 12,000 -0.01(-3.85%)
Sep 26, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 25, 2017 0.2400 0.2500 0.2400 0.2500 21,000 +0.01(+4.17%)
Sep 22, 2017 0.2500 0.2500 0.2400 0.2400 30,000 +0.00(+0.00%)
Sep 21, 2017 0.2600 0.2600 0.2400 0.2400 28,100 -0.01(-2.04%)
Sep 20, 2017 0.2600 0.2600 0.2450 0.2450 11,000 +0.01(+2.08%)
Sep 19, 2017 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Sep 18, 2017 0.2450 0.2500 0.2400 0.2400 6,500 -0.01(-2.04%)
Sep 15, 2017 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Sep 14, 2017 0.2450 0.2450 0.2450 0.2450 570 +0.00(+0.00%)
Sep 12, 2017 0.2450 0.2450 0.2450 200 -0.03(-9.26%)
Sep 07, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Sep 06, 2017 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Sep 05, 2017 0.2650 0.2650 0.2500 0.2500 27,100 -0.01(-3.85%)
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.