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 (%)
May 30, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
May 29, 2017 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
May 24, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 23, 2017 0.2800 0.2800 0.2600 0.2600 21,650 -0.03(-10.34%)
May 19, 2017 0.2800 0.3200 0.2650 0.2900 65,990 +0.02(+9.43%)
May 18, 2017 0.2700 0.2700 0.2650 0.2650 27,515 -0.02(-5.36%)
May 17, 2017 0.2800 0.2800 0.2800 0.2800 7,461 -0.01(-5.08%)
May 16, 2017 0.2950 0.2950 0.2850 0.2950 48,500 +0.01(+1.72%)
May 12, 2017 0.2900 0.2900 0.2900 130 +0.01(+3.57%)
May 11, 2017 0.3000 0.3000 0.2800 0.2800 46,500 -0.02(-6.67%)
May 10, 2017 0.3200 0.3200 0.2900 0.3000 32,037 +0.01(+3.45%)
May 09, 2017 0.3000 0.3000 0.2900 0.2900 109,386 -0.01(-3.33%)
May 08, 2017 0.2800 0.3200 0.2700 0.3000 279,215 +0.04(+15.38%)
May 05, 2017 0.2450 0.2700 0.2450 0.2600 148,600 +0.02(+6.12%)
May 04, 2017 0.2450 0.2450 0.2400 0.2450 582,000 -0.01(-2.00%)
May 03, 2017 0.2500 0.2500 0.2300 0.2500 118,000 +0.01(+4.17%)
May 02, 2017 0.2600 0.2600 0.2400 0.2400 74,800 -0.01(-4.00%)
Apr 28, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 27, 2017 0.2500 0.2500 0.2500 0.2500 12,000 -0.01(-1.96%)
Apr 25, 2017 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Apr 24, 2017 0.2700 0.2800 0.2600 0.2600 40,800 -0.02(-5.45%)
Apr 21, 2017 0.2500 0.2750 0.2500 0.2750 74,660 +0.03(+10.00%)
Apr 20, 2017 0.2600 0.2600 0.2500 0.2500 18,500 +0.01(+2.04%)
Apr 19, 2017 0.2500 0.2500 0.2400 0.2450 39,200 -0.01(-2.00%)
Apr 18, 2017 0.2600 0.2600 0.2500 0.2500 182,710 -0.01(-1.96%)
Apr 17, 2017 0.2500 0.2550 0.2500 0.2550 43,000 +0.01(+2.00%)
Apr 13, 2017 0.2500 0.2500 0.2500 0.2500 24,558 +0.01(+4.17%)
Apr 12, 2017 0.2400 0.2400 0.2400 0.2400 37,000 +0.01(+2.13%)
Apr 11, 2017 0.2400 0.2400 0.2350 0.2350 46,500 +0.00(+0.00%)
Apr 10, 2017 0.2400 0.2400 0.2350 0.2350 16,550 -0.01(-2.08%)
Apr 07, 2017 0.2400 0.2400 0.2400 0.2400 156,086 +0.00(+0.00%)
Apr 06, 2017 0.2350 0.2400 0.2300 0.2400 91,500 +0.00(+0.00%)
Apr 05, 2017 0.2400 0.2500 0.2400 0.2400 152,700 +0.01(+6.67%)
Apr 04, 2017 0.2250 0.2250 0.2250 0.2250 19,700 -0.01(-6.25%)
Apr 03, 2017 0.2250 0.2400 0.2250 0.2400 19,500 +0.01(+6.67%)
Mar 31, 2017 0.2250 0.2250 0.2250 0.2250 6,440 -0.01(-6.25%)
Mar 30, 2017 0.2450 0.2550 0.2350 0.2400 270,500 +0.01(+4.35%)
Mar 29, 2017 0.2300 0.2500 0.2250 0.2300 58,435 +0.01(+2.22%)
Mar 28, 2017 0.2500 0.2550 0.2200 0.2250 966,263 -0.02(-10.00%)
Mar 27, 2017 0.2450 0.2500 0.2450 0.2500 18,800 +0.01(+2.04%)
Mar 24, 2017 0.2500 0.2550 0.2350 0.2450 37,600 +0.01(+2.08%)
Mar 23, 2017 0.2600 0.2600 0.2400 0.2400 2,096,046 -0.01(-4.00%)
Mar 22, 2017 0.2400 0.2500 0.2400 0.2500 26,358 -0.01(-3.85%)
Mar 21, 2017 0.2500 0.2600 0.2500 0.2600 37,000 +0.01(+4.00%)
Mar 20, 2017 0.2550 0.2550 0.2500 0.2500 2,000 +0.00(+0.00%)
Mar 17, 2017 0.2500 0.2500 0.2500 0.2500 10,300 +0.00(+0.00%)
Mar 16, 2017 0.2500 0.2700 0.2450 0.2500 370,472 -0.02(-5.66%)
Mar 15, 2017 0.2300 0.2650 0.2300 0.2650 24,507 +0.01(+3.92%)
Mar 14, 2017 0.2250 0.2700 0.2250 0.2550 75,500 +0.02(+6.25%)
Mar 13, 2017 0.2400 0.2400 0.2250 0.2400 4,800 +0.00(+0.00%)
Mar 10, 2017 0.2300 0.2400 0.2300 0.2400 38,500 +0.02(+9.09%)
Mar 09, 2017 0.2500 0.2700 0.2200 0.2200 114,534 -0.04(-15.38%)
Mar 08, 2017 0.2650 0.2700 0.2500 0.2600 10,500 +0.00(+0.00%)
Mar 07, 2017 0.2650 0.2650 0.2600 0.2600 100,500 -0.01(-3.70%)
Mar 06, 2017 0.2650 0.2700 0.2500 0.2700 112,300 +0.03(+12.50%)
Mar 03, 2017 0.2400 0.2500 0.2100 0.2400 388,900 +0.04(+23.08%)
Mar 02, 2017 0.1950 0.2000 0.1800 0.1950 251,505 +0.00(+0.00%)
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.