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

Uge International Ltd (OP: UGEIF )

1.380 +0.024 (+1.77%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 27, 2016 0.3820 0.3820 0.3820 0 +0.00(+0.53%)
May 25, 2016 0.3800 0.3800 0.3800 0 +0.01(+2.15%)
May 19, 2016 0.3720 0.3720 0.3720 0 +0.01(+1.92%)
May 18, 2016 0.3693 0.3693 0.3650 0.3650 6,000 -0.03(-6.89%)
May 12, 2016 0.3920 0.3920 0.3920 0 -0.03(-6.11%)
May 11, 2016 0.3866 0.4175 0.3866 0.4175 1,500 +0.00(+0.60%)
May 09, 2016 0.4150 0.4150 0.4150 0 +0.02(+6.41%)
May 06, 2016 0.3900 0.3900 0.3900 0.3900 500 -0.04(-8.73%)
May 03, 2016 0.4273 0.4273 0.4273 0 +0.02(+5.77%)
May 02, 2016 0.4330 0.4410 0.3973 0.4040 10,500 +0.00(+0.75%)
Apr 22, 2016 0.4010 0.4010 0.4010 0 +0.01(+2.82%)
Apr 21, 2016 0.3900 0.3900 0.3900 0.3900 7,500 +0.03(+7.97%)
Apr 20, 2016 0.3612 0.3612 0.3612 0.3612 950 +0.00(+0.06%)
Apr 19, 2016 0.3578 0.3610 0.3578 0.3610 4,229 -0.03(-7.44%)
Apr 15, 2016 0.3900 0.3900 0.3900 0 +0.01(+2.09%)
Apr 12, 2016 0.3820 0.3820 0.3820 0 -0.01(-1.77%)
Apr 11, 2016 0.3889 0.3889 0.3889 0.3889 1,000 -0.01(-1.29%)
Apr 07, 2016 0.3940 0.3940 0.3940 0 +0.01(+3.68%)
Apr 06, 2016 0.3800 0.3800 0.3800 0.3800 1,000 -0.07(-14.61%)
Apr 05, 2016 0.3327 0.4450 0.3327 0.4450 4,500 +0.10(+30.88%)
Apr 01, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.33%)
Mar 31, 2016 0.3250 0.3300 0.3197 0.3197 2,000 +0.01(+2.61%)
Mar 30, 2016 0.3260 0.3260 0.3116 0.3116 6,500 -0.08(-19.89%)
Mar 23, 2016 0.3890 0.3890 0.3890 0 -0.00(-0.26%)
Mar 18, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.83%)
Mar 16, 2016 0.3830 0.3830 0.3830 0 -0.01(-1.79%)
Mar 11, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Mar 04, 2016 0.4000 0.4000 0.4000 0 +0.04(+12.12%)
Feb 26, 2016 0.3568 0.3568 0.3568 0 -0.05(-11.32%)
Feb 24, 2016 0.4023 0.4023 0.4023 0 -0.04(-9.39%)
Feb 22, 2016 0.4440 0.4440 0.4440 0 -0.07(-13.79%)
Feb 08, 2016 0.5150 0.5150 0.5150 0 +0.02(+3.00%)
Feb 02, 2016 0.5000 0.5000 0.5000 0 +0.02(+3.52%)
Jan 27, 2016 0.4830 0.4830 0.4830 10 -0.08(-13.46%)
Jan 25, 2016 0.5581 0.5581 0.5581 0 +0.08(+16.51%)
Jan 22, 2016 0.4790 0.4790 0.4790 0.4790 1,000 -0.04(-8.17%)
Jan 15, 2016 0.5216 0.5216 0.5216 0 +0.00(+0.31%)
Jan 14, 2016 0.5200 0.5216 0.5200 0.5200 7,261 +0.00(+0.19%)
Jan 12, 2016 0.5190 0.5190 0.5190 0 -0.02(-3.73%)
Jan 08, 2016 0.5391 0.5391 0.5391 0 -0.00(-0.17%)
Jan 07, 2016 0.5400 0.5400 0.5400 0.5400 6,000 +0.05(+10.20%)
Jan 06, 2016 0.5370 0.5370 0.4900 0.4900 2,000 -0.03(-6.31%)
Jan 05, 2016 0.5440 0.5440 0.5230 0.5230 5,200 -0.12(-18.51%)
Dec 31, 2015 0.6418 0.6418 0.6418 0 +0.10(+18.25%)
Dec 30, 2015 0.5986 0.5986 0.5427 0.5427 600 +0.00(+0.45%)
Dec 28, 2015 0.5403 0.5403 0.5403 0 +0.01(+1.94%)
Dec 23, 2015 0.5300 0.5300 0.5300 0 -0.06(-9.83%)
Dec 15, 2015 0.5878 0.5878 0.5878 0 +0.01(+1.34%)
Dec 11, 2015 0.5800 0.5800 0.5800 0 -0.05(-8.37%)
Dec 07, 2015 0.6330 0.6330 0.6330 0 +0.05(+7.73%)
Dec 03, 2015 0.5876 0.5876 0.5876 0 -0.03(-5.07%)
Dec 02, 2015 0.6050 0.6190 0.6050 0.6190 4,500 -0.00(-0.13%)
Nov 25, 2015 0.6198 0.6198 0.6198 0 -0.03(-4.87%)
Nov 24, 2015 0.6060 0.6515 0.6053 0.6515 6,500 -0.08(-10.88%)
Nov 23, 2015 0.6500 0.7830 0.6500 0.7310 12,200 +0.11(+18.34%)
Nov 20, 2015 0.6075 0.6204 0.6029 0.6177 10,300 -0.01(-1.64%)
Nov 18, 2015 0.6280 0.6280 0.6280 0 +0.06(+10.45%)
Nov 17, 2015 0.5686 0.5686 0.5686 0.5686 450 -0.07(-10.60%)
Nov 13, 2015 0.6360 0.6360 0.6360 0 +0.02(+2.58%)
Nov 12, 2015 0.6200 0.6200 0.6200 0.6200 9,400 +0.02(+3.33%)
Nov 06, 2015 0.6000 0.6000 0.6000 0 -0.04(-5.66%)
Nov 05, 2015 0.6140 0.6370 0.5870 0.6360 6,000 -0.01(-2.15%)
Nov 04, 2015 0.6500 0.6500 0.6500 0.6500 500 -0.02(-3.56%)
Nov 02, 2015 0.6740 0.6740 0.6740 0 +0.03(+5.31%)
Oct 30, 2015 0.6400 0.6400 0.6400 0.6400 1,500 +0.00(+0.00%)
Oct 28, 2015 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Oct 26, 2015 0.6500 0.6500 0.6500 0 -0.03(-3.75%)
Oct 20, 2015 0.6753 0.6753 0.6753 0 -0.02(-2.27%)
Oct 16, 2015 0.6910 0.6910 0.6910 0 -0.03(-3.59%)
Oct 15, 2015 0.7167 0.7167 0.7167 0.7167 500 +0.04(+5.40%)
Oct 14, 2015 0.6800 0.6800 0.6800 0.6800 2,000 -0.01(-0.87%)
Oct 13, 2015 0.7500 0.7500 0.6800 0.6860 10,052 -0.09(-11.04%)
Oct 12, 2015 0.7711 0.7711 0.7711 0.7711 500 +0.01(+1.01%)
Oct 09, 2015 0.7551 0.7700 0.7551 0.7634 5,100 +0.01(+0.87%)
Oct 07, 2015 0.7568 0.7568 0.7568 0 +0.10(+15.19%)
Oct 06, 2015 0.6648 0.6648 0.6570 0.6570 2,912 -0.10(-13.10%)
Oct 02, 2015 0.7560 0.7560 0.7560 0 +0.11(+16.92%)
Sep 30, 2015 0.6466 0.6466 0.6466 0 -0.15(-19.18%)
Sep 24, 2015 0.8000 0.8000 0.8000 0 -0.04(-4.76%)
Sep 21, 2015 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Sep 18, 2015 0.8400 0.8070 0.8100 2,200 -0.03(-3.57%)
Sep 16, 2015 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Sep 15, 2015 0.8600 0.8600 0.8600 0.8600 2,000 +0.11(+14.44%)
Sep 14, 2015 0.7515 0.7515 0.7515 0.7515 1,000 -0.08(-9.68%)
Sep 11, 2015 0.7960 0.8400 0.7960 0.8320 2,500 -0.06(-6.94%)
Sep 10, 2015 0.7900 0.8940 0.7900 0.8940 3,000 +0.10(+13.02%)
Sep 09, 2015 0.7542 0.7920 0.7542 0.7910 8,500 +0.03(+3.67%)
Sep 08, 2015 0.7416 0.7630 0.7416 0.7630 4,000 -0.02(-2.02%)
Sep 04, 2015 0.7788 0.7788 0.7788 0 +0.00(+0.04%)
Sep 03, 2015 0.7650 0.7784 0.7650 0.7784 1,466 -0.02(-2.70%)
Sep 01, 2015 0.8000 0.8000 0.8000 0 -0.03(-3.81%)
Aug 31, 2015 0.8330 0.8330 0.8317 0.8317 1,377 -0.06(-6.31%)
Aug 28, 2015 0.8466 0.8908 0.8466 0.8877 1,600 +0.06(+7.30%)
Aug 25, 2015 0.8273 0.8273 0.8273 0 -0.02(-2.66%)
Aug 24, 2015 0.6060 0.8499 0.6060 0.8499 5,400 +0.05(+6.24%)
Aug 19, 2015 0.8000 0.8000 0.8000 0 -0.05(-5.77%)
Aug 13, 2015 0.8490 0.8490 0.8490 0 -0.00(-0.12%)
Aug 11, 2015 0.8500 0.8500 0.8500 0 +0.01(+1.07%)
Aug 10, 2015 0.7863 0.8410 0.7863 0.8410 1,500 -0.01(-1.06%)
Aug 06, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.24%)
Jul 31, 2015 0.8480 0.8480 0.8480 0 -0.09(-9.40%)
Jul 30, 2015 0.9360 0.9360 0.9360 0.9360 1,000 +0.08(+9.88%)
Jul 28, 2015 0.8518 0.8518 0.8518 0 -0.00(-0.14%)
Jul 21, 2015 0.8530 0.8530 0.8530 0 -0.02(-2.49%)
Jul 20, 2015 0.8748 0.8748 0.8748 0.8748 500 -0.06(-6.64%)
Jul 17, 2015 0.9300 0.9370 0.9300 0.9370 1,600 -0.08(-7.45%)
Jul 16, 2015 1.002 1.012 1.002 1.012 600 +0.01(+1.17%)
Jul 15, 2015 1.030 1.060 1.001 1.001 9,797 +0.05(+5.56%)
Jul 10, 2015 0.9480 0.9480 0.9480 0 -0.00(-0.11%)
Jul 09, 2015 0.9490 0.9490 0.9490 0.9490 200 -0.03(-3.05%)
Jul 08, 2015 1.000 1.000 0.9789 0.9789 1,397 -0.03(-3.20%)
Jun 30, 2015 1.011 1.011 1.011 0 -0.06(-5.40%)
Jun 29, 2015 1.069 1.069 1.069 1.069 1,000 -0.01(-1.13%)
Jun 26, 2015 1.081 1.081 1.081 1.081 1,000 -0.04(-3.46%)
Jun 23, 2015 1.120 1.120 1.120 0 +0.12(+12.00%)
Jun 18, 2015 1.000 1.000 1.000 0 -0.10(-9.09%)
Jun 17, 2015 1.050 1.100 1.050 1.100 2,000 +0.10(+10.00%)
Jun 16, 2015 1.000 1.000 1.000 1.000 1,000 -0.21(-17.36%)
Jun 15, 2015 1.155 1.210 1.130 1.210 10,000 +0.12(+11.01%)
Jun 09, 2015 1.090 1.090 1.090 0 +0.03(+2.83%)
Jun 08, 2015 1.030 1.060 1.030 1.060 6,700 +0.06(+6.31%)
Jun 05, 2015 1.000 1.000 0.9800 0.9971 9,674 +0.04(+4.39%)
Jun 04, 2015 0.9350 0.9570 0.9350 0.9552 4,500 -0.01(-1.53%)
Jun 03, 2015 0.9200 0.9700 0.9200 0.9700 6,250 +0.17(+21.42%)
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.