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: 3:58 PM EDT, May 17, 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, 2020 0.4800 0.4850 0.4500 0.4600 172,257 -0.02(-5.15%)
Aug 28, 2020 0.4800 0.4900 0.4750 0.4850 189,204 +0.02(+3.19%)
Aug 27, 2020 0.4800 0.4800 0.4700 0.4700 116,113 -0.01(-1.05%)
Aug 26, 2020 0.4650 0.5100 0.4650 0.4750 625,387 +0.01(+2.15%)
Aug 25, 2020 0.4700 0.4800 0.4300 0.4650 976,855 -0.01(-3.12%)
Aug 24, 2020 0.5200 0.5700 0.4800 0.4800 969,658 -0.03(-5.88%)
Aug 21, 2020 0.5400 0.5400 0.5000 0.5100 362,458 -0.02(-3.77%)
Aug 20, 2020 0.5600 0.5700 0.5300 0.5300 586,762 -0.04(-7.02%)
Aug 19, 2020 0.6000 0.6100 0.5600 0.5700 529,903 -0.03(-5.00%)
Aug 18, 2020 0.5700 0.6200 0.5500 0.6000 6,572,959 +0.05(+9.09%)
Aug 17, 2020 0.5400 0.5600 0.5400 0.5500 659,247 +0.02(+3.77%)
Aug 14, 2020 0.5500 0.5700 0.5200 0.5300 531,229 -0.03(-5.36%)
Aug 13, 2020 0.5700 0.5700 0.5400 0.5600 290,733 +0.02(+3.70%)
Aug 12, 2020 0.5900 0.6300 0.5400 0.5400 1,431,678 -0.04(-6.90%)
Aug 11, 2020 0.6100 0.6200 0.5800 0.5800 405,745 -0.07(-10.77%)
Aug 10, 2020 0.6500 0.6700 0.6100 0.6500 1,383,251 +0.06(+10.17%)
Aug 07, 2020 0.5700 0.5900 0.5500 0.5900 240,447 +0.02(+3.51%)
Aug 06, 2020 0.6000 0.6000 0.5700 0.5700 351,950 -0.02(-3.39%)
Aug 05, 2020 0.6000 0.6200 0.5800 0.5900 590,008 -0.03(-4.84%)
Aug 04, 2020 0.5600 0.6200 0.5600 0.6200 1,147,708 +0.09(+16.98%)
Jul 31, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 30, 2020 0.5200 0.5400 0.5200 0.5400 432,429 +0.02(+3.85%)
Jul 29, 2020 0.5600 0.5700 0.5100 0.5200 554,439 -0.04(-7.14%)
Jul 28, 2020 0.5000 0.5700 0.4800 0.5600 3,012,687 +0.06(+12.00%)
Jul 27, 2020 0.5200 0.5200 0.4900 0.5000 542,135 +0.02(+4.17%)
Jul 24, 2020 0.5100 0.5100 0.4700 0.4800 398,498 -0.02(-4.00%)
Jul 23, 2020 0.4900 0.5500 0.4900 0.5000 1,311,726 +0.02(+3.09%)
Jul 22, 2020 0.4500 0.4900 0.4500 0.4850 882,129 +0.04(+8.99%)
Jul 21, 2020 0.4250 0.4500 0.3850 0.4450 936,232 +0.03(+5.95%)
Jul 20, 2020 0.4350 0.4400 0.4100 0.4200 596,452 -0.02(-4.55%)
Jul 17, 2020 0.4350 0.4450 0.4350 0.4400 97,482 +0.00(+0.00%)
Jul 16, 2020 0.4300 0.4550 0.4300 0.4400 248,700 -0.02(-4.35%)
Jul 15, 2020 0.4250 0.4800 0.4250 0.4600 754,206 +0.04(+8.24%)
Jul 14, 2020 0.4300 0.4500 0.4200 0.4250 623,875 +0.01(+2.41%)
Jul 13, 2020 0.4850 0.4850 0.4050 0.4150 566,729 -0.07(-14.43%)
Jul 10, 2020 0.4550 0.4900 0.4550 0.4850 352,300 +0.02(+3.19%)
Jul 09, 2020 0.4850 0.4900 0.4600 0.4700 404,702 -0.03(-5.05%)
Jul 08, 2020 0.4900 0.5200 0.4850 0.4950 1,482,801 +0.00(+0.00%)
Jul 07, 2020 0.4500 0.5000 0.4400 0.4950 931,895 +0.04(+10.00%)
Jul 06, 2020 0.4600 0.4700 0.4300 0.4500 838,459 -0.01(-2.17%)
Jul 03, 2020 0.4700 0.4800 0.4600 0.4600 333,591 -0.01(-2.13%)
Jul 02, 2020 0.4200 0.5000 0.4200 0.4700 2,575,812 +0.05(+13.25%)
Jun 30, 2020 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Jun 29, 2020 0.4100 0.4300 0.4100 0.4300 395,099 +0.02(+3.61%)
Jun 26, 2020 0.3850 0.4150 0.3750 0.4150 633,600 +0.03(+9.21%)
Jun 25, 2020 0.3500 0.3800 0.3200 0.3800 977,500 +0.02(+4.11%)
Jun 24, 2020 0.3850 0.3850 0.3400 0.3650 416,450 -0.01(-2.67%)
Jun 23, 2020 0.4000 0.4200 0.3600 0.3750 1,772,316 -0.03(-8.54%)
Jun 22, 2020 0.3750 0.4100 0.3750 0.4100 757,158 +0.03(+9.33%)
Jun 19, 2020 0.3500 0.3750 0.3500 0.3750 479,600 +0.03(+7.14%)
Jun 18, 2020 0.3400 0.3550 0.3350 0.3500 231,798 +0.02(+6.06%)
Jun 17, 2020 0.3600 0.3600 0.3300 0.3300 186,634 -0.03(-8.33%)
Jun 16, 2020 0.3200 0.3650 0.3200 0.3600 638,025 +0.05(+16.13%)
Jun 15, 2020 0.3050 0.3200 0.3050 0.3100 383,200 -0.01(-3.13%)
Jun 12, 2020 0.3050 0.3300 0.3050 0.3200 810,450 +0.03(+10.34%)
Jun 11, 2020 0.3000 0.3000 0.2850 0.2900 459,900 -0.02(-4.92%)
Jun 10, 2020 0.3050 0.3250 0.3000 0.3050 741,633 +0.00(+0.00%)
Jun 09, 2020 0.2600 0.3200 0.2600 0.3050 1,435,750 +0.04(+15.09%)
Jun 08, 2020 0.2300 0.2650 0.2250 0.2650 813,500 +0.04(+15.22%)
Jun 05, 2020 0.2500 0.2500 0.2250 0.2300 651,500 -0.02(-9.80%)
Jun 04, 2020 0.2350 0.2750 0.2100 0.2550 2,190,805 +0.02(+10.87%)
Jun 03, 2020 0.2100 0.2300 0.2050 0.2300 720,744 +0.03(+12.20%)
Jun 02, 2020 0.1950 0.2050 0.1950 0.2050 225,250 +0.01(+7.89%)
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.