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

Unigold Inc (TSV: UGD )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 14, 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 (%)
Apr 30, 2018 0.1750 0.1750 0.1700 0.1700 4,500 -0.01(-5.56%)
Apr 26, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 24, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 23, 2018 0.1700 0.1800 0.1700 0.1800 13,000 +0.02(+12.50%)
Apr 20, 2018 0.1650 0.1650 0.1600 0.1600 5,015 -0.01(-5.88%)
Apr 19, 2018 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+3.03%)
Apr 18, 2018 0.1650 0.1700 0.1650 0.1650 13,000 +0.01(+3.13%)
Apr 17, 2018 0.1650 0.1650 0.1600 0.1600 6,800 +0.00(+0.00%)
Apr 16, 2018 0.1650 0.1650 0.1600 0.1600 10,500 -0.02(-13.51%)
Apr 12, 2018 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Apr 11, 2018 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-6.06%)
Apr 10, 2018 0.1750 0.1750 0.1650 0.1650 14,688 -0.01(-2.94%)
Apr 09, 2018 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-5.56%)
Apr 06, 2018 0.1600 0.1800 0.1600 0.1800 19,000 +0.02(+12.50%)
Apr 05, 2018 0.1600 0.1600 0.1600 0.1600 38,000 +0.00(+0.00%)
Apr 04, 2018 0.1700 0.1700 0.1600 0.1600 78,500 -0.01(-3.03%)
Apr 03, 2018 0.1800 0.1800 0.1650 0.1650 51,872 -0.02(-10.81%)
Apr 02, 2018 0.1900 0.1900 0.1850 0.1850 1,500 -0.01(-2.63%)
Mar 29, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 28, 2018 0.1800 0.1850 0.1800 0.1850 10,000 +0.01(+2.78%)
Mar 27, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Mar 26, 2018 0.1750 0.1850 0.1750 0.1850 14,035 -0.01(-2.63%)
Mar 23, 2018 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Mar 22, 2018 0.1900 0.1900 0.1900 0.1900 8,000 +0.02(+8.57%)
Mar 21, 2018 0.1950 0.1950 0.1750 0.1750 8,000 -0.02(-10.26%)
Mar 20, 2018 0.1900 0.1950 0.1900 0.1950 3,000 +0.00(+0.00%)
Mar 19, 2018 0.1900 0.1950 0.1900 0.1950 22,000 +0.01(+5.41%)
Mar 15, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 13, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 12, 2018 0.1850 0.2000 0.1850 0.2000 6,000 +0.03(+14.29%)
Mar 07, 2018 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Mar 06, 2018 0.1900 0.2000 0.1750 0.2000 20,630 +0.00(+0.00%)
Feb 26, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 23, 2018 0.1800 0.1800 0.1650 0.1800 24,500 +0.01(+2.86%)
Feb 22, 2018 0.1750 0.1800 0.1750 0.1750 65,920 -0.02(-7.89%)
Feb 21, 2018 0.1800 0.1900 0.1800 0.1900 43,500 +0.00(+0.00%)
Feb 20, 2018 0.1900 0.1900 0.1900 0.1900 2,600 -0.02(-9.52%)
Feb 16, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Feb 13, 2018 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
Feb 12, 2018 0.2000 0.2000 0.1900 0.1900 6,600 -0.02(-11.63%)
Feb 09, 2018 0.2150 0.2150 0.2150 0.2150 11,900 +0.01(+7.50%)
Feb 08, 2018 0.2000 0.2000 0.2000 0.2000 41,550 +0.00(+0.00%)
Feb 02, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 29, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jan 25, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jan 24, 2018 0.2050 0.2150 0.2000 0.2150 123,800 +0.01(+2.38%)
Jan 23, 2018 0.2150 0.2250 0.2100 0.2100 105,298 -0.02(-6.67%)
Jan 22, 2018 0.2150 0.2250 0.2150 0.2250 12,000 +0.01(+2.27%)
Jan 19, 2018 0.2200 0.2200 0.2200 0.2200 1,422 -0.01(-2.22%)
Jan 18, 2018 0.2200 0.2250 0.2200 0.2250 61,784 +0.00(+0.00%)
Jan 16, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jan 15, 2018 0.2350 0.2350 0.2300 0.2300 1,500 +0.01(+2.22%)
Jan 12, 2018 0.2200 0.2250 0.2200 0.2250 9,000 +0.01(+2.27%)
Jan 11, 2018 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-2.22%)
Jan 10, 2018 0.2250 0.2250 0.2250 0.2250 3,500 -0.01(-4.26%)
Jan 09, 2018 0.2350 0.2350 0.2350 0.2350 4,500 +0.01(+6.82%)
Jan 08, 2018 0.2200 0.2200 0.2200 0.2200 5,920 -0.01(-2.22%)
Jan 05, 2018 0.2350 0.2400 0.2250 0.2250 11,000 -0.01(-4.26%)
Jan 04, 2018 0.2300 0.2350 0.2200 0.2350 14,370 +0.00(+2.17%)
Jan 03, 2018 0.2200 0.2300 0.2200 0.2300 33,500 +0.02(+9.52%)
Jan 02, 2018 0.2100 0.2150 0.2100 0.2100 10,660 +0.00(+0.00%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 28, 2017 0.2150 0.2150 0.2100 0.2100 8,350 +0.00(+0.00%)
Dec 27, 2017 0.2150 0.2200 0.2100 0.2100 4,000 -0.01(-4.55%)
Dec 22, 2017 0.2100 0.2200 0.2100 0.2200 33,800 +0.01(+4.76%)
Dec 21, 2017 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
Dec 20, 2017 0.2050 0.2050 0.2050 0.2050 27,000 +0.00(+0.00%)
Dec 19, 2017 0.2100 0.2100 0.2050 0.2050 17,500 -0.01(-4.65%)
Dec 18, 2017 0.2200 0.2200 0.2150 0.2150 8,500 +0.01(+2.38%)
Dec 15, 2017 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+2.44%)
Dec 13, 2017 0.2050 0.2050 0.2050 280 -0.01(-4.65%)
Dec 12, 2017 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Dec 11, 2017 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+4.88%)
Dec 08, 2017 0.2050 0.2050 0.2050 0.2050 6,000 -0.01(-4.65%)
Dec 07, 2017 0.2050 0.2150 0.2050 0.2150 55,500 +0.01(+4.88%)
Dec 06, 2017 0.2100 0.2100 0.2050 0.2050 86,500 -0.01(-4.65%)
Dec 01, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Nov 30, 2017 0.2100 0.2100 0.2100 0.2100 16,000 -0.01(-4.55%)
Nov 29, 2017 0.2200 0.2250 0.2200 0.2200 11,500 +0.00(+0.00%)
Nov 28, 2017 0.2200 0.2200 0.2200 0.2200 620 +0.00(+0.00%)
Nov 24, 2017 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Nov 23, 2017 0.2000 0.2050 0.1950 0.2050 35,700 -0.01(-2.38%)
Nov 22, 2017 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Nov 21, 2017 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Nov 20, 2017 0.2250 0.2250 0.2100 0.2100 33,175 -0.01(-2.33%)
Nov 17, 2017 0.2250 0.2450 0.2100 0.2150 58,500 -0.02(-6.52%)
Nov 16, 2017 0.2350 0.2350 0.2250 0.2300 24,762 +0.00(+0.00%)
Nov 14, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 13, 2017 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Nov 08, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 07, 2017 0.2300 0.2500 0.2300 0.2500 8,270 +0.00(+0.00%)
Nov 06, 2017 0.2300 0.2500 0.2300 0.2500 29,000 +0.02(+8.70%)
Nov 03, 2017 0.2500 0.2500 0.2250 0.2300 31,230 -0.02(-9.80%)
Nov 02, 2017 0.2550 0.2550 0.2550 0.2550 5,500 +0.00(+0.00%)
Nov 01, 2017 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
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%)
Aug 01, 2017 0.2500 0.2650 0.2500 0.2500 65,407 +0.00(+0.00%)
Jul 31, 2017 0.2350 0.2500 0.2350 0.2500 3,552 +0.01(+2.04%)
Jul 28, 2017 0.2650 0.2650 0.2450 0.2450 28,200 +0.01(+6.52%)
Jul 27, 2017 0.2400 0.2450 0.2300 0.2300 64,000 -0.01(-4.17%)
Jul 26, 2017 0.2400 0.2450 0.2400 0.2400 101,600 -0.01(-2.04%)
Jul 25, 2017 0.2450 0.2500 0.2400 0.2450 39,500 -0.02(-5.77%)
Jul 24, 2017 0.2700 0.2700 0.2550 0.2600 114,500 +0.00(+0.00%)
Jul 21, 2017 0.2600 0.2700 0.2600 0.2600 31,624 +0.01(+1.96%)
Jul 20, 2017 0.2650 0.2650 0.2550 0.2550 38,250 +0.00(+0.00%)
Jul 19, 2017 0.2600 0.2600 0.2550 0.2550 2,000 +0.01(+2.00%)
Jul 18, 2017 0.2650 0.2650 0.2350 0.2500 84,900 -0.03(-10.71%)
Jul 14, 2017 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jul 13, 2017 0.2700 0.2700 0.2600 0.2600 59,000 -0.04(-14.75%)
Jul 12, 2017 0.2750 0.3050 0.2650 0.3050 46,867 +0.02(+8.93%)
Jul 11, 2017 0.2850 0.2850 0.2800 0.2800 16,900 +0.00(+0.00%)
Jul 10, 2017 0.2850 0.2850 0.2800 0.2800 30,000 -0.03(-9.68%)
Jul 07, 2017 0.3000 0.3100 0.2850 0.3100 69,500 +0.01(+3.33%)
Jul 06, 2017 0.3000 0.3050 0.3000 0.3000 49,050 +0.00(+0.00%)
Jul 05, 2017 0.3000 0.3000 0.3000 0.3000 60,730 +0.02(+5.26%)
Jul 04, 2017 0.2850 0.3000 0.2850 0.2850 53,500 -0.01(-1.72%)
Jul 03, 2017 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3050 0.2900 0.2900 12,614 -0.01(-3.33%)
Jun 29, 2017 0.3000 0.3000 0.2950 0.3000 15,000 +0.00(+0.00%)
Jun 28, 2017 0.3200 0.3300 0.3000 0.3000 8,480 +0.00(+0.00%)
Jun 27, 2017 0.3000 0.3100 0.3000 0.3000 22,557 -0.03(-9.09%)
Jun 26, 2017 0.3100 0.3300 0.3000 0.3300 1,100 +0.03(+10.00%)
Jun 23, 2017 0.3000 0.3000 0.3000 0.3000 9,600 +0.01(+3.45%)
Jun 22, 2017 0.3000 0.3000 0.2900 0.2900 61,500 -0.01(-3.33%)
Jun 21, 2017 0.3000 0.3100 0.3000 0.3000 27,050 +0.00(+0.00%)
Jun 20, 2017 0.3200 0.3200 0.3000 0.3000 54,460 -0.03(-9.09%)
Jun 19, 2017 0.3150 0.3300 0.3150 0.3300 46,777 +0.01(+3.13%)
Jun 16, 2017 0.2700 0.3200 0.2700 0.3200 90,300 +0.05(+18.52%)
Jun 15, 2017 0.2700 0.2900 0.2700 0.2700 19,500 +0.02(+5.88%)
Jun 14, 2017 0.2700 0.2800 0.2550 0.2550 17,065 -0.03(-12.07%)
Jun 13, 2017 0.2900 0.3000 0.2900 0.2900 29,000 +0.00(+0.00%)
Jun 12, 2017 0.2850 0.3000 0.2800 0.2900 38,290 +0.01(+1.75%)
Jun 09, 2017 0.2700 0.2850 0.2700 0.2850 62,000 +0.01(+5.56%)
Jun 08, 2017 0.2700 0.2700 0.2700 0.2700 81,000 +0.00(+0.00%)
Jun 07, 2017 0.2700 0.2700 0.2700 0.2700 13,900 -0.01(-1.82%)
Jun 06, 2017 0.2500 0.2750 0.2500 0.2750 36,500 +0.03(+10.00%)
Jun 05, 2017 0.2600 0.2600 0.2500 0.2500 136,300 -0.01(-1.96%)
Jun 02, 2017 0.2600 0.2600 0.2500 0.2550 100,300 -0.01(-1.92%)
Jun 01, 2017 0.2700 0.2700 0.2600 0.2600 16,700 +0.02(+8.33%)
May 30, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
May 29, 2017 0.2600 0.2600 0.2600 0.2600 4,500 +0.00(+0.00%)
May 24, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 23, 2017 0.2800 0.2800 0.2600 0.2600 21,650 -0.03(-10.34%)
May 19, 2017 0.2800 0.3200 0.2650 0.2900 65,990 +0.02(+9.43%)
May 18, 2017 0.2700 0.2700 0.2650 0.2650 27,515 -0.02(-5.36%)
May 17, 2017 0.2800 0.2800 0.2800 0.2800 7,461 -0.01(-5.08%)
May 16, 2017 0.2950 0.2950 0.2850 0.2950 48,500 +0.01(+1.72%)
May 12, 2017 0.2900 0.2900 0.2900 130 +0.01(+3.57%)
May 11, 2017 0.3000 0.3000 0.2800 0.2800 46,500 -0.02(-6.67%)
May 10, 2017 0.3200 0.3200 0.2900 0.3000 32,037 +0.01(+3.45%)
May 09, 2017 0.3000 0.3000 0.2900 0.2900 109,386 -0.01(-3.33%)
May 08, 2017 0.2800 0.3200 0.2700 0.3000 279,215 +0.04(+15.38%)
May 05, 2017 0.2450 0.2700 0.2450 0.2600 148,600 +0.02(+6.12%)
May 04, 2017 0.2450 0.2450 0.2400 0.2450 582,000 -0.01(-2.00%)
May 03, 2017 0.2500 0.2500 0.2300 0.2500 118,000 +0.01(+4.17%)
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.