Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unigold Inc (TSV: UGD )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:50 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 (%)
Aug 31, 2016 0.5100 0.5200 0.5000 0.5000 102,494 +0.01(+2.04%)
Aug 30, 2016 0.5200 0.5200 0.4900 0.4900 100,740 -0.03(-5.77%)
Aug 29, 2016 0.5000 0.5200 0.5000 0.5200 57,416 +0.03(+6.12%)
Aug 26, 2016 0.5200 0.5200 0.4900 0.4900 15,000 -0.02(-3.92%)
Aug 25, 2016 0.4550 0.5100 0.4550 0.5100 125,350 +0.03(+5.15%)
Aug 24, 2016 0.4700 0.4900 0.4650 0.4850 40,972 -0.02(-3.00%)
Aug 23, 2016 0.4800 0.5000 0.4750 0.5000 24,166 +0.02(+4.17%)
Aug 22, 2016 0.5000 0.5200 0.4750 0.4800 48,200 -0.04(-7.69%)
Aug 19, 2016 0.5100 0.5200 0.5000 0.5200 34,500 +0.01(+1.96%)
Aug 18, 2016 0.5100 0.5100 0.5000 0.5100 57,286 +0.00(+0.00%)
Aug 17, 2016 0.5700 0.5700 0.5000 0.5100 215,641 -0.09(-15.00%)
Aug 16, 2016 0.5900 0.6000 0.5900 0.6000 62,400 +0.01(+1.69%)
Aug 15, 2016 0.5800 0.5900 0.5600 0.5900 21,967 +0.03(+5.36%)
Aug 12, 2016 0.5600 0.5600 0.5600 0.5600 146,540 +0.00(+0.00%)
Aug 11, 2016 0.5600 0.5600 0.5600 0.5600 7,800 -0.02(-3.45%)
Aug 10, 2016 0.5700 0.5800 0.5700 0.5800 77,000 +0.01(+1.75%)
Aug 09, 2016 0.6000 0.6000 0.5700 0.5700 46,975 -0.02(-3.39%)
Aug 08, 2016 0.5900 0.5900 0.5700 0.5900 26,100 +0.00(+0.00%)
Aug 05, 2016 0.5900 0.6000 0.5700 0.5900 177,400 -0.01(-1.67%)
Aug 04, 2016 0.6000 0.6300 0.5800 0.6000 62,320 -0.01(-1.64%)
Aug 03, 2016 0.6000 0.6100 0.5800 0.6100 82,950 -0.02(-3.17%)
Aug 02, 2016 0.6200 0.6400 0.6000 0.6300 161,000 +0.03(+5.00%)
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%)
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.