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 (%)
Sep 30, 2016 0.3700 0.3700 0.3250 0.3300 290,570 -0.07(-17.50%)
Sep 29, 2016 0.4000 0.4000 0.4000 0.4000 5,543 +0.02(+5.26%)
Sep 28, 2016 0.3800 0.3800 0.3800 0.3800 3,025 +0.01(+2.70%)
Sep 27, 2016 0.4000 0.4000 0.3700 0.3700 29,500 -0.03(-7.50%)
Sep 26, 2016 0.4500 0.4500 0.4000 0.4000 153,250 -0.08(-16.67%)
Sep 21, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Sep 20, 2016 0.4800 0.4900 0.4800 0.4800 96,720 +0.01(+2.13%)
Sep 19, 2016 0.4650 0.4700 0.4650 0.4700 25,650 -0.02(-4.08%)
Sep 16, 2016 0.4900 0.4900 0.4900 0.4900 6,500 -0.01(-2.00%)
Sep 15, 2016 0.4950 0.5000 0.4450 0.5000 34,352 +0.00(+0.00%)
Sep 14, 2016 0.5100 0.5100 0.4950 0.5000 10,192 -0.01(-1.96%)
Sep 13, 2016 0.4950 0.5100 0.4950 0.5100 13,700 +0.00(+0.00%)
Sep 12, 2016 0.5300 0.5300 0.5000 0.5100 40,500 -0.07(-12.07%)
Sep 08, 2016 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Sep 07, 2016 0.5800 0.6200 0.5800 0.5900 21,300 +0.06(+11.32%)
Sep 06, 2016 0.5100 0.5300 0.5100 0.5300 44,600 +0.03(+6.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 01, 2016 0.5000 0.5100 0.5000 0.5000 126,118 +0.00(+0.00%)
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%)
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.