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 (%)
Sep 30, 2020 0.3250 0.3400 0.3250 0.3350 124,000 +0.01(+1.52%)
Sep 29, 2020 0.3450 0.3450 0.3300 0.3300 146,100 -0.01(-2.94%)
Sep 28, 2020 0.3500 0.3500 0.3400 0.3400 285,491 -0.01(-2.86%)
Sep 25, 2020 0.3500 0.3500 0.3400 0.3500 245,600 +0.01(+1.45%)
Sep 24, 2020 0.3350 0.3550 0.3200 0.3450 518,500 +0.02(+6.15%)
Sep 23, 2020 0.3800 0.3880 0.3250 0.3250 428,852 -0.08(-18.75%)
Sep 22, 2020 0.4100 0.4100 0.3850 0.4000 197,080 +0.01(+1.27%)
Sep 21, 2020 0.4300 0.4300 0.3950 0.3950 228,080 -0.03(-8.14%)
Sep 18, 2020 0.4450 0.4450 0.4300 0.4300 168,068 +0.00(+0.00%)
Sep 17, 2020 0.4400 0.4400 0.4300 0.4300 156,601 -0.03(-6.52%)
Sep 16, 2020 0.4700 0.4700 0.4450 0.4600 174,699 -0.02(-4.17%)
Sep 15, 2020 0.4950 0.5000 0.4700 0.4800 152,037 -0.03(-5.88%)
Sep 14, 2020 0.5000 0.5200 0.4900 0.5100 284,773 +0.03(+5.15%)
Sep 11, 2020 0.5000 0.5100 0.4800 0.4850 135,543 -0.03(-4.90%)
Sep 10, 2020 0.4250 0.5100 0.4150 0.5100 486,975 +0.09(+21.43%)
Sep 09, 2020 0.4400 0.4400 0.4200 0.4200 121,353 +0.00(+0.00%)
Sep 08, 2020 0.4450 0.4450 0.4200 0.4200 150,469 -0.03(-6.67%)
Sep 04, 2020 0.4500 0.4500 0.4500 0 +0.03(+5.88%)
Sep 03, 2020 0.4100 0.4350 0.3950 0.4250 582,900 +0.01(+1.19%)
Sep 02, 2020 0.4300 0.4350 0.4150 0.4200 580,593 -0.02(-4.55%)
Sep 01, 2020 0.4700 0.4700 0.4300 0.4400 347,070 -0.02(-4.35%)
Aug 31, 2020 0.4800 0.4850 0.4500 0.4600 172,257 -0.02(-5.15%)
Aug 28, 2020 0.4800 0.4900 0.4750 0.4850 189,204 +0.02(+3.19%)
Aug 27, 2020 0.4800 0.4800 0.4700 0.4700 116,113 -0.01(-1.05%)
Aug 26, 2020 0.4650 0.5100 0.4650 0.4750 625,387 +0.01(+2.15%)
Aug 25, 2020 0.4700 0.4800 0.4300 0.4650 976,855 -0.01(-3.12%)
Aug 24, 2020 0.5200 0.5700 0.4800 0.4800 969,658 -0.03(-5.88%)
Aug 21, 2020 0.5400 0.5400 0.5000 0.5100 362,458 -0.02(-3.77%)
Aug 20, 2020 0.5600 0.5700 0.5300 0.5300 586,762 -0.04(-7.02%)
Aug 19, 2020 0.6000 0.6100 0.5600 0.5700 529,903 -0.03(-5.00%)
Aug 18, 2020 0.5700 0.6200 0.5500 0.6000 6,572,959 +0.05(+9.09%)
Aug 17, 2020 0.5400 0.5600 0.5400 0.5500 659,247 +0.02(+3.77%)
Aug 14, 2020 0.5500 0.5700 0.5200 0.5300 531,229 -0.03(-5.36%)
Aug 13, 2020 0.5700 0.5700 0.5400 0.5600 290,733 +0.02(+3.70%)
Aug 12, 2020 0.5900 0.6300 0.5400 0.5400 1,431,678 -0.04(-6.90%)
Aug 11, 2020 0.6100 0.6200 0.5800 0.5800 405,745 -0.07(-10.77%)
Aug 10, 2020 0.6500 0.6700 0.6100 0.6500 1,383,251 +0.06(+10.17%)
Aug 07, 2020 0.5700 0.5900 0.5500 0.5900 240,447 +0.02(+3.51%)
Aug 06, 2020 0.6000 0.6000 0.5700 0.5700 351,950 -0.02(-3.39%)
Aug 05, 2020 0.6000 0.6200 0.5800 0.5900 590,008 -0.03(-4.84%)
Aug 04, 2020 0.5600 0.6200 0.5600 0.6200 1,147,708 +0.09(+16.98%)
Jul 31, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 30, 2020 0.5200 0.5400 0.5200 0.5400 432,429 +0.02(+3.85%)
Jul 29, 2020 0.5600 0.5700 0.5100 0.5200 554,439 -0.04(-7.14%)
Jul 28, 2020 0.5000 0.5700 0.4800 0.5600 3,012,687 +0.06(+12.00%)
Jul 27, 2020 0.5200 0.5200 0.4900 0.5000 542,135 +0.02(+4.17%)
Jul 24, 2020 0.5100 0.5100 0.4700 0.4800 398,498 -0.02(-4.00%)
Jul 23, 2020 0.4900 0.5500 0.4900 0.5000 1,311,726 +0.02(+3.09%)
Jul 22, 2020 0.4500 0.4900 0.4500 0.4850 882,129 +0.04(+8.99%)
Jul 21, 2020 0.4250 0.4500 0.3850 0.4450 936,232 +0.03(+5.95%)
Jul 20, 2020 0.4350 0.4400 0.4100 0.4200 596,452 -0.02(-4.55%)
Jul 17, 2020 0.4350 0.4450 0.4350 0.4400 97,482 +0.00(+0.00%)
Jul 16, 2020 0.4300 0.4550 0.4300 0.4400 248,700 -0.02(-4.35%)
Jul 15, 2020 0.4250 0.4800 0.4250 0.4600 754,206 +0.04(+8.24%)
Jul 14, 2020 0.4300 0.4500 0.4200 0.4250 623,875 +0.01(+2.41%)
Jul 13, 2020 0.4850 0.4850 0.4050 0.4150 566,729 -0.07(-14.43%)
Jul 10, 2020 0.4550 0.4900 0.4550 0.4850 352,300 +0.02(+3.19%)
Jul 09, 2020 0.4850 0.4900 0.4600 0.4700 404,702 -0.03(-5.05%)
Jul 08, 2020 0.4900 0.5200 0.4850 0.4950 1,482,801 +0.00(+0.00%)
Jul 07, 2020 0.4500 0.5000 0.4400 0.4950 931,895 +0.04(+10.00%)
Jul 06, 2020 0.4600 0.4700 0.4300 0.4500 838,459 -0.01(-2.17%)
Jul 03, 2020 0.4700 0.4800 0.4600 0.4600 333,591 -0.01(-2.13%)
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.