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: 1:34 PM EDT, May 21, 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 (%)
Mar 31, 2020 0.1350 0.1350 0.1300 0.1300 21,000 +0.00(+0.00%)
Mar 30, 2020 0.1450 0.1450 0.1250 0.1300 92,500 -0.01(-7.14%)
Mar 27, 2020 0.1450 0.1450 0.1400 0.1400 235,000 -0.01(-6.67%)
Mar 26, 2020 0.1350 0.1550 0.1350 0.1500 751,100 +0.01(+7.14%)
Mar 25, 2020 0.1250 0.1400 0.1150 0.1400 272,500 +0.02(+12.00%)
Mar 24, 2020 0.1250 0.1500 0.1250 0.1250 400,500 +0.01(+8.70%)
Mar 23, 2020 0.1100 0.1200 0.1100 0.1150 290,000 +0.01(+9.52%)
Mar 20, 2020 0.1200 0.1200 0.1050 0.1050 199,000 -0.01(-4.55%)
Mar 19, 2020 0.1050 0.1150 0.1000 0.1100 107,000 +0.01(+10.00%)
Mar 18, 2020 0.1150 0.1200 0.1000 0.1000 472,100 -0.02(-20.00%)
Mar 17, 2020 0.1100 0.1250 0.1050 0.1250 211,900 +0.01(+13.64%)
Mar 16, 2020 0.1150 0.1200 0.1000 0.1100 52,200 -0.02(-15.38%)
Mar 13, 2020 0.1400 0.1400 0.1300 0.1300 283,000 -0.01(-3.70%)
Mar 12, 2020 0.1500 0.1500 0.1300 0.1350 199,000 -0.02(-12.90%)
Mar 11, 2020 0.1400 0.1550 0.1350 0.1550 340,000 +0.03(+24.00%)
Mar 10, 2020 0.1400 0.1400 0.1250 0.1250 90,200 -0.01(-7.41%)
Mar 09, 2020 0.1300 0.1350 0.1200 0.1350 214,000 +0.00(+0.00%)
Mar 06, 2020 0.1600 0.1600 0.1350 0.1350 502,000 -0.02(-15.62%)
Mar 05, 2020 0.1550 0.1600 0.1400 0.1600 199,000 +0.01(+6.67%)
Mar 04, 2020 0.1650 0.1650 0.1450 0.1500 533,300 +0.01(+3.45%)
Mar 03, 2020 0.1500 0.1500 0.1350 0.1450 213,500 -0.01(-3.33%)
Mar 02, 2020 0.1600 0.1600 0.1500 0.1500 115,300 -0.01(-3.23%)
Feb 28, 2020 0.1650 0.1700 0.1500 0.1550 223,500 -0.02(-13.89%)
Feb 27, 2020 0.1700 0.1900 0.1700 0.1800 174,200 +0.01(+5.88%)
Feb 26, 2020 0.1700 0.1700 0.1650 0.1700 48,600 +0.01(+3.03%)
Feb 25, 2020 0.1900 0.1900 0.1650 0.1650 105,500 -0.01(-8.33%)
Feb 24, 2020 0.1850 0.1850 0.1750 0.1800 135,077 -0.01(-2.70%)
Feb 21, 2020 0.1850 0.1850 0.1850 0.1850 8,433 +0.00(+0.00%)
Feb 20, 2020 0.1800 0.1850 0.1750 0.1850 44,800 -0.01(-2.63%)
Feb 19, 2020 0.1900 0.1900 0.1900 0.1900 12,200 +0.01(+2.70%)
Feb 18, 2020 0.1850 0.1900 0.1850 0.1850 56,450 -0.01(-5.13%)
Feb 14, 2020 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Feb 13, 2020 0.1900 0.1900 0.1750 0.1750 108,000 -0.02(-7.89%)
Feb 12, 2020 0.2000 0.2000 0.1850 0.1900 110,500 -0.01(-5.00%)
Feb 11, 2020 0.1800 0.2000 0.1800 0.2000 124,800 +0.01(+5.26%)
Feb 10, 2020 0.1800 0.1900 0.1800 0.1900 124,000 +0.01(+5.56%)
Feb 07, 2020 0.1900 0.1900 0.1800 0.1800 36,500 -0.02(-7.69%)
Feb 06, 2020 0.1800 0.1950 0.1800 0.1950 13,200 +0.01(+2.63%)
Feb 05, 2020 0.1850 0.1900 0.1850 0.1900 49,050 +0.01(+5.56%)
Feb 04, 2020 0.1800 0.1900 0.1800 0.1800 157,500 +0.01(+2.86%)
Feb 03, 2020 0.1650 0.1750 0.1650 0.1750 107,500 +0.01(+6.06%)
Jan 31, 2020 0.1800 0.1800 0.1650 0.1650 59,000 -0.01(-8.33%)
Jan 30, 2020 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Jan 29, 2020 0.1850 0.1850 0.1750 0.1750 170,000 -0.02(-10.26%)
Jan 28, 2020 0.1900 0.1950 0.1850 0.1950 132,000 +0.01(+5.41%)
Jan 27, 2020 0.1750 0.1900 0.1750 0.1850 757,200 +0.01(+8.82%)
Jan 24, 2020 0.1650 0.1700 0.1500 0.1700 1,262,000 +0.01(+6.25%)
Jan 23, 2020 0.1700 0.1750 0.1550 0.1600 371,100 -0.01(-8.57%)
Jan 22, 2020 0.1800 0.1800 0.1700 0.1750 312,500 -0.02(-10.26%)
Jan 21, 2020 0.2000 0.2000 0.1800 0.1950 219,590 -0.01(-4.88%)
Jan 20, 2020 0.2150 0.2150 0.2050 0.2050 51,000 -0.03(-10.87%)
Jan 17, 2020 0.2300 0.2300 0.2150 0.2300 167,394 +0.01(+4.55%)
Jan 16, 2020 0.2150 0.2200 0.2100 0.2200 52,200 +0.00(+0.00%)
Jan 15, 2020 0.2300 0.2300 0.2200 0.2200 73,200 -0.01(-6.38%)
Jan 14, 2020 0.2400 0.2400 0.2350 0.2350 24,500 -0.01(-2.08%)
Jan 13, 2020 0.2400 0.2400 0.2400 0.2400 6,000 -0.01(-4.00%)
Jan 10, 2020 0.2450 0.2500 0.2450 0.2500 347,248 +0.00(+0.00%)
Jan 09, 2020 0.2300 0.2500 0.2300 0.2500 14,000 +0.02(+8.70%)
Jan 08, 2020 0.2150 0.2300 0.2150 0.2300 63,000 +0.00(+0.00%)
Jan 07, 2020 0.2500 0.2500 0.2300 0.2300 32,700 -0.03(-11.54%)
Jan 06, 2020 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Jan 03, 2020 0.2500 0.2500 0.2500 0.2500 3,150 +0.01(+2.04%)
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.