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 (%)
Jul 29, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jul 28, 2016 0.5900 0.6000 0.5600 0.5900 34,900 -0.01(-1.67%)
Jul 27, 2016 0.5900 0.6000 0.5900 0.6000 34,500 +0.01(+1.69%)
Jul 26, 2016 0.6200 0.6400 0.5900 0.5900 168,881 -0.03(-4.84%)
Jul 25, 2016 0.6300 0.6400 0.5800 0.6200 109,716 -0.04(-6.06%)
Jul 22, 2016 0.5900 0.6900 0.5600 0.6600 348,083 +0.11(+20.00%)
Jul 21, 2016 0.4950 0.6000 0.4800 0.5500 166,774 +0.06(+11.11%)
Jul 20, 2016 0.4500 0.5100 0.4500 0.4950 174,718 +0.02(+3.13%)
Jul 19, 2016 0.4800 0.4800 0.4550 0.4800 76,500 +0.00(+0.00%)
Jul 18, 2016 0.4600 0.4800 0.4400 0.4800 165,845 +0.04(+9.09%)
Jul 15, 2016 0.4400 0.4400 0.4300 0.4400 29,140 +0.00(+0.00%)
Jul 14, 2016 0.4400 0.4400 0.4400 0.4400 9,150 +0.00(+0.00%)
Jul 13, 2016 0.4400 0.4400 0.4300 0.4400 8,530 +0.00(+0.00%)
Jul 12, 2016 0.4300 0.4400 0.4200 0.4400 80,900 +0.01(+2.33%)
Jul 11, 2016 0.4500 0.4500 0.4300 0.4300 17,000 -0.01(-2.27%)
Jul 08, 2016 0.4200 0.4500 0.4200 0.4400 128,000 +0.00(+0.00%)
Jul 07, 2016 0.4200 0.4400 0.4200 0.4400 42,266 +0.04(+11.39%)
Jul 05, 2016 0.3950 0.4200 0.3900 0.3950 119,470 -0.01(-1.25%)
Jul 04, 2016 0.3600 0.4000 0.3600 0.4000 93,900 +0.01(+2.56%)
Jun 30, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Jun 29, 2016 0.3650 0.3950 0.3650 0.3950 89,000 +0.03(+8.22%)
Jun 28, 2016 0.3600 0.3650 0.3600 0.3650 10,200 +0.01(+1.39%)
Jun 27, 2016 0.3500 0.3700 0.3500 0.3600 62,300 +0.02(+4.35%)
Jun 24, 2016 0.3600 0.3700 0.3450 0.3450 69,500 -0.03(-8.00%)
Jun 23, 2016 0.3650 0.3750 0.3650 0.3750 7,958 +0.01(+2.74%)
Jun 22, 2016 0.3650 0.3950 0.3550 0.3650 193,000 +0.02(+4.29%)
Jun 21, 2016 0.3500 0.3500 0.3400 0.3500 147,332 +0.01(+1.45%)
Jun 20, 2016 0.3450 0.3450 0.3450 0.3450 3,500 -0.01(-1.43%)
Jun 17, 2016 0.3600 0.3600 0.3500 0.3500 35,500 -0.02(-4.11%)
Jun 16, 2016 0.3800 0.3900 0.3650 0.3650 157,500 +0.01(+2.82%)
Jun 15, 2016 0.3550 0.3550 0.3500 0.3550 115,300 +0.00(+0.00%)
Jun 14, 2016 0.3600 0.3600 0.3500 0.3550 22,782 +0.01(+4.41%)
Jun 13, 2016 0.3500 0.3800 0.3400 0.3400 181,250 +0.01(+3.03%)
Jun 10, 2016 0.3400 0.3600 0.3300 0.3300 106,375 +0.01(+1.54%)
Jun 09, 2016 0.3250 0.3250 0.3250 0.3250 10,000 -0.02(-7.14%)
Jun 08, 2016 0.3500 0.3500 0.3500 0.3500 20,500 +0.01(+4.48%)
Jun 07, 2016 0.3550 0.3550 0.3250 0.3350 69,100 -0.02(-6.94%)
Jun 06, 2016 0.3750 0.3750 0.3400 0.3600 89,700 -0.02(-5.26%)
Jun 03, 2016 0.3950 0.3950 0.3250 0.3800 144,600 +0.06(+18.75%)
Jun 02, 2016 0.3300 0.3400 0.3200 0.3200 103,600 -0.02(-4.48%)
Jun 01, 2016 0.3200 0.3350 0.3200 0.3350 51,850 +0.01(+3.08%)
May 31, 2016 0.3250 0.3250 0.3200 0.3250 54,500 +0.00(+0.00%)
May 30, 2016 0.3200 0.3250 0.3100 0.3250 36,200 +0.00(+0.00%)
May 27, 2016 0.3150 0.3250 0.3100 0.3250 55,000 +0.02(+6.56%)
May 26, 2016 0.3100 0.3450 0.3050 0.3050 60,480 +0.01(+1.67%)
May 25, 2016 0.2900 0.3000 0.2900 0.3000 27,958 +0.01(+3.45%)
May 24, 2016 0.3300 0.3450 0.2900 0.2900 132,250 -0.04(-12.12%)
May 20, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 19, 2016 0.3250 0.3300 0.3200 0.3300 25,388 -0.01(-2.94%)
May 18, 2016 0.3500 0.3550 0.3400 0.3400 84,796 -0.01(-2.86%)
May 17, 2016 0.3550 0.3550 0.3500 0.3500 7,000 +0.01(+2.94%)
May 16, 2016 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
May 13, 2016 0.3300 0.3400 0.3200 0.3400 28,100 +0.01(+3.03%)
May 12, 2016 0.3300 0.3600 0.3300 0.3300 40,350 +0.00(+0.00%)
May 11, 2016 0.3400 0.3700 0.3300 0.3300 128,013 -0.01(-1.49%)
May 10, 2016 0.3200 0.3450 0.3100 0.3350 18,500 +0.03(+8.06%)
May 09, 2016 0.2950 0.3100 0.2900 0.3100 40,000 +0.00(+0.00%)
May 06, 2016 0.3000 0.3400 0.3000 0.3100 167,500 +0.03(+8.77%)
May 05, 2016 0.3200 0.3200 0.2850 0.2850 77,385 -0.04(-10.94%)
May 04, 2016 0.3400 0.3400 0.3200 0.3200 91,500 -0.02(-5.88%)
May 03, 2016 0.3650 0.3650 0.3350 0.3400 37,450 +0.01(+3.03%)
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.