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 (%)
Dec 30, 2016 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Dec 29, 2016 0.3250 0.3350 0.3050 0.3100 130,500 -0.02(-6.06%)
Dec 28, 2016 0.2900 0.3300 0.2900 0.3300 86,644 +0.05(+20.00%)
Dec 23, 2016 0.2750 0.2750 0.2750 0 +0.04(+17.02%)
Dec 22, 2016 0.2300 0.2400 0.2250 0.2350 139,100 -0.01(-2.08%)
Dec 21, 2016 0.2300 0.2500 0.2300 0.2400 5,500 +0.00(+0.00%)
Dec 20, 2016 0.2300 0.2550 0.2300 0.2400 31,700 -0.01(-4.00%)
Dec 19, 2016 0.2400 0.2500 0.2400 0.2500 2,650 +0.02(+6.38%)
Dec 16, 2016 0.2400 0.2600 0.2350 0.2350 52,000 +0.00(+0.00%)
Dec 15, 2016 0.2500 0.2500 0.2250 0.2350 187,600 -0.03(-9.62%)
Dec 14, 2016 0.2600 0.2600 0.2500 0.2600 137,000 +0.01(+1.96%)
Dec 13, 2016 0.2750 0.2750 0.2550 0.2550 12,400 +0.00(+0.00%)
Dec 12, 2016 0.2800 0.2850 0.2550 0.2550 73,500 +0.00(+0.00%)
Dec 09, 2016 0.2800 0.2800 0.2500 0.2550 90,700 +0.01(+2.00%)
Dec 08, 2016 0.2500 0.2500 0.2500 0.2500 100,070 +0.00(+0.00%)
Dec 07, 2016 0.2350 0.2500 0.2350 0.2500 12,500 +0.02(+6.38%)
Dec 06, 2016 0.2500 0.2500 0.2350 0.2350 25,786 -0.02(-6.00%)
Dec 05, 2016 0.2500 0.2675 0.2450 0.2500 64,650 -0.03(-12.28%)
Dec 02, 2016 0.2750 0.2850 0.2700 0.2850 70,700 +0.02(+7.55%)
Dec 01, 2016 0.2650 0.2650 0.2600 0.2650 51,000 +0.02(+6.00%)
Nov 30, 2016 0.2500 0.2500 0.2500 0.2500 26,950 +0.00(+0.00%)
Nov 29, 2016 0.2500 0.2550 0.2350 0.2500 44,000 +0.02(+6.38%)
Nov 28, 2016 0.2400 0.2400 0.2350 0.2350 13,500 -0.02(-6.00%)
Nov 25, 2016 0.2350 0.2500 0.2350 0.2500 54,300 +0.02(+6.38%)
Nov 24, 2016 0.2350 0.2350 0.2250 0.2350 70,300 -0.01(-4.08%)
Nov 23, 2016 0.2800 0.2800 0.2450 0.2450 8,800 -0.03(-10.91%)
Nov 21, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Nov 18, 2016 0.2750 0.2750 0.2700 0.2700 49,943 +0.00(+0.00%)
Nov 17, 2016 0.2800 0.2800 0.2800 0.2700 83,000 +0.02(+8.00%)
Nov 16, 2016 0.2600 0.2600 0.2400 0.2500 92,000 -0.02(-7.41%)
Nov 15, 2016 0.2700 0.2700 0.2600 0.2700 312,475 +0.00(+0.00%)
Nov 14, 2016 0.2700 0.2700 0.2550 0.2700 139,071 -0.01(-1.82%)
Nov 11, 2016 0.2950 0.3000 0.2700 0.2750 95,675 -0.02(-6.78%)
Nov 10, 2016 0.3100 0.3100 0.2850 0.2950 222,800 -0.02(-4.84%)
Nov 09, 2016 0.3300 0.3300 0.3100 0.3100 116,554 +0.01(+1.64%)
Nov 07, 2016 0.3050 0.3050 0.3050 215 -0.01(-1.61%)
Nov 04, 2016 0.3100 0.3200 0.3100 0.3100 47,000 -0.02(-6.06%)
Nov 03, 2016 0.3200 0.3300 0.3150 0.3300 35,700 +0.02(+6.45%)
Nov 02, 2016 0.3300 0.3500 0.3100 0.3100 222,300 -0.02(-6.06%)
Nov 01, 2016 0.3200 0.3300 0.3200 0.3300 87,900 +0.01(+3.13%)
Oct 31, 2016 0.3000 0.3200 0.3000 0.3200 11,050 +0.02(+6.67%)
Oct 28, 2016 0.3000 0.3150 0.2800 0.3000 83,421 +0.00(+0.00%)
Oct 27, 2016 0.3000 0.3000 0.2900 0.3000 43,090 +0.01(+1.69%)
Oct 26, 2016 0.2950 0.3000 0.2950 0.2950 23,500 -0.01(-1.67%)
Oct 25, 2016 0.3250 0.3300 0.2950 0.3000 220,200 -0.03(-7.69%)
Oct 24, 2016 0.3200 0.3250 0.3000 0.3250 9,777 +0.01(+1.56%)
Oct 21, 2016 0.3200 0.3300 0.3000 0.3200 208,234 +0.02(+4.92%)
Oct 20, 2016 0.3200 0.3300 0.3050 0.3050 67,700 -0.03(-8.96%)
Oct 19, 2016 0.3200 0.3350 0.3000 0.3350 35,520 +0.02(+4.69%)
Oct 18, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+6.67%)
Oct 17, 2016 0.2950 0.3000 0.2950 0.3000 13,729 +0.01(+1.69%)
Oct 14, 2016 0.3000 0.3000 0.2950 0.2950 10,000 +0.01(+1.72%)
Oct 13, 2016 0.3100 0.3250 0.2900 0.2900 312,730 -0.03(-7.94%)
Oct 12, 2016 0.3150 0.3150 0.3150 0.3150 25,000 +0.02(+5.00%)
Oct 11, 2016 0.3300 0.3300 0.3000 0.3000 414,406 -0.05(-14.29%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Oct 06, 2016 0.3400 0.3400 0.3200 0.3200 128,100 +0.00(+0.00%)
Oct 05, 2016 0.3050 0.3200 0.3000 0.3200 281,000 +0.01(+3.23%)
Oct 04, 2016 0.3200 0.3200 0.3000 0.3100 201,557 -0.01(-3.13%)
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.