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

Unigold Inc (TSV: UGD )

0.0700 UNCHANGED
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 (%)
Oct 31, 2017 0.2650 0.2900 0.2650 0.2650 55,000 -0.02(-8.62%)
Oct 30, 2017 0.2700 0.2900 0.2700 0.2900 46,500 +0.03(+13.73%)
Oct 27, 2017 0.2600 0.2800 0.2550 0.2550 47,200 -0.01(-1.92%)
Oct 26, 2017 0.2700 0.2700 0.2500 0.2600 47,450 +0.01(+4.00%)
Oct 25, 2017 0.2750 0.2750 0.2450 0.2500 18,770 -0.03(-10.71%)
Oct 24, 2017 0.2400 0.2800 0.2400 0.2800 113,612 +0.04(+16.67%)
Oct 23, 2017 0.2500 0.2500 0.2400 0.2400 35,700 -0.01(-4.00%)
Oct 20, 2017 0.2400 0.2500 0.2350 0.2500 35,000 +0.01(+4.17%)
Oct 19, 2017 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Oct 18, 2017 0.2300 0.2400 0.2300 0.2400 79,000 -0.01(-4.00%)
Oct 17, 2017 0.2400 0.2500 0.2250 0.2500 20,500 +0.02(+6.38%)
Oct 16, 2017 0.2350 0.2400 0.2350 0.2350 2,125 +0.00(+0.00%)
Oct 13, 2017 0.2250 0.2350 0.2250 0.2350 8,155 -0.01(-2.08%)
Oct 12, 2017 0.2400 0.2400 0.2400 0.2400 10,483 +0.01(+4.35%)
Oct 11, 2017 0.2500 0.2500 0.2300 0.2300 46,410 -0.02(-8.00%)
Oct 10, 2017 0.2400 0.2500 0.2400 0.2500 15,000 +0.00(+0.00%)
Oct 06, 2017 0.2500 0.2500 0.2500 0.2500 10,500 +0.02(+8.70%)
Oct 05, 2017 0.2300 0.2300 0.2300 0.2300 1,500 +0.01(+4.55%)
Oct 04, 2017 0.2350 0.2350 0.2200 0.2200 41,725 -0.04(-15.38%)
Oct 03, 2017 0.2300 0.2600 0.2300 0.2600 11,535 +0.03(+13.04%)
Oct 02, 2017 0.2350 0.2350 0.2300 0.2300 23,700 -0.02(-8.00%)
Sep 29, 2017 0.2600 0.2600 0.2450 0.2500 12,000 -0.01(-3.85%)
Sep 26, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 25, 2017 0.2400 0.2500 0.2400 0.2500 21,000 +0.01(+4.17%)
Sep 22, 2017 0.2500 0.2500 0.2400 0.2400 30,000 +0.00(+0.00%)
Sep 21, 2017 0.2600 0.2600 0.2400 0.2400 28,100 -0.01(-2.04%)
Sep 20, 2017 0.2600 0.2600 0.2450 0.2450 11,000 +0.01(+2.08%)
Sep 19, 2017 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Sep 18, 2017 0.2450 0.2500 0.2400 0.2400 6,500 -0.01(-2.04%)
Sep 15, 2017 0.2450 0.2450 0.2450 0.2450 3,500 +0.00(+0.00%)
Sep 14, 2017 0.2450 0.2450 0.2450 0.2450 570 +0.00(+0.00%)
Sep 12, 2017 0.2450 0.2450 0.2450 200 -0.03(-9.26%)
Sep 07, 2017 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Sep 06, 2017 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Sep 05, 2017 0.2650 0.2650 0.2500 0.2500 27,100 -0.01(-3.85%)
Sep 01, 2017 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+8.33%)
Aug 31, 2017 0.2600 0.2700 0.2400 0.2400 74,500 -0.03(-9.43%)
Aug 30, 2017 0.2600 0.2650 0.2450 0.2650 24,300 +0.00(+0.00%)
Aug 29, 2017 0.2650 0.2650 0.2650 0.2650 4,500 +0.00(+0.00%)
Aug 28, 2017 0.2350 0.2650 0.2250 0.2650 44,400 +0.01(+1.92%)
Aug 25, 2017 0.2500 0.2600 0.2450 0.2600 7,400 +0.01(+4.00%)
Aug 24, 2017 0.2350 0.2500 0.2350 0.2500 44,000 +0.02(+11.11%)
Aug 23, 2017 0.2600 0.2600 0.2250 0.2250 116,400 -0.02(-10.00%)
Aug 22, 2017 0.2800 0.2800 0.2450 0.2500 40,860 -0.01(-3.85%)
Aug 21, 2017 0.2600 0.2600 0.2600 0.2600 13,735 +0.00(+0.00%)
Aug 18, 2017 0.2600 0.2650 0.2600 0.2600 22,366 +0.00(+0.00%)
Aug 17, 2017 0.2600 0.2600 0.2550 0.2600 20,000 +0.00(+0.00%)
Aug 16, 2017 0.2500 0.2600 0.2450 0.2600 52,500 +0.03(+13.04%)
Aug 15, 2017 0.2250 0.2400 0.2250 0.2300 16,500 +0.01(+2.22%)
Aug 14, 2017 0.2400 0.2400 0.2250 0.2250 63,000 -0.04(-13.46%)
Aug 11, 2017 0.2500 0.2650 0.2500 0.2600 130,237 +0.03(+10.64%)
Aug 10, 2017 0.2300 0.2400 0.2300 0.2350 38,000 +0.00(+2.17%)
Aug 09, 2017 0.2350 0.2350 0.2300 0.2300 21,500 +0.01(+4.55%)
Aug 08, 2017 0.2300 0.2300 0.2200 0.2200 20,000 -0.03(-12.00%)
Aug 04, 2017 0.2500 0.2500 0.2500 0.2500 38,800 +0.00(+0.00%)
Aug 03, 2017 0.2550 0.2550 0.2400 0.2500 44,000 +0.01(+4.17%)
Aug 02, 2017 0.2600 0.2600 0.2300 0.2400 51,500 -0.01(-4.00%)
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.