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

Uge International Ltd (TSV: UGE )

0.5500 -0.0200 (-3.51%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 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, 2015 0.9600 0.9600 0.9600 0 -0.14(-12.73%)
Apr 28, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 24, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 23, 2015 1.000 1.100 1.000 1.100 4,500 +0.00(+0.00%)
Apr 22, 2015 1.100 1.100 1.100 1.100 3,000 -0.06(-5.17%)
Apr 20, 2015 1.160 1.160 1.160 0 +0.14(+13.73%)
Apr 16, 2015 1.020 1.020 1.020 0 -0.36(-26.09%)
Apr 15, 2015 1.380 1.380 1.380 1.380 200 -0.06(-4.17%)
Apr 14, 2015 1.100 1.440 1.100 1.440 6,500 +0.34(+30.91%)
Apr 13, 2015 1.090 1.100 1.090 1.100 200 +0.02(+1.85%)
Apr 08, 2015 1.080 1.080 1.080 0 -0.02(-1.82%)
Apr 07, 2015 1.100 1.110 1.100 1.100 6,000 +0.03(+2.80%)
Apr 06, 2015 1.070 1.070 1.070 1.070 1,200 -0.01(-0.93%)
Apr 02, 2015 1.080 1.080 1.080 0 -0.01(-0.92%)
Apr 01, 2015 1.000 1.090 0.9900 1.090 4,000 -0.01(-0.91%)
Mar 31, 2015 1.180 1.180 0.9600 1.100 16,698 +0.10(+10.00%)
Mar 30, 2015 1.280 1.280 0.9500 1.000 29,100 -0.31(-23.66%)
Mar 27, 2015 1.310 1.310 1.310 1.310 26,000 -0.04(-2.96%)
Mar 26, 2015 1.250 1.350 1.250 1.350 3,600 +0.15(+12.50%)
Mar 25, 2015 1.250 1.300 0.9400 1.200 8,100 -0.49(-28.99%)
Mar 24, 2015 1.690 1.690 1.690 1.690 460 -0.06(-3.43%)
Mar 18, 2015 1.750 1.750 1.750 0 +0.06(+3.55%)
Mar 13, 2015 1.690 1.690 1.690 0 +0.00(+0.00%)
Mar 10, 2015 1.690 1.690 1.690 0 +0.00(+0.00%)
Mar 06, 2015 1.690 1.690 1.690 0 +0.04(+2.42%)
Mar 04, 2015 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 03, 2015 1.890 1.890 1.650 1.650 5,100 +0.05(+3.12%)
Mar 02, 2015 1.650 1.650 1.560 1.600 2,100 +0.04(+2.56%)
Feb 27, 2015 1.650 1.650 1.560 1.560 1,100 -0.06(-3.70%)
Feb 26, 2015 1.610 1.620 1.610 1.620 2,583 +0.04(+2.53%)
Feb 25, 2015 1.560 1.580 1.560 1.580 2,400 +0.02(+1.28%)
Feb 24, 2015 1.550 1.550 1.550 1.560 2,400 -0.03(-1.89%)
Feb 23, 2015 1.500 1.590 1.500 1.590 500 +0.09(+6.00%)
Feb 20, 2015 1.500 1.500 1.500 1.500 1,800 +0.00(+0.00%)
Feb 19, 2015 1.540 1.540 1.500 1.500 550 +0.10(+7.14%)
Feb 18, 2015 1.400 1.400 1.400 1.400 400 -0.17(-10.83%)
Feb 17, 2015 1.530 1.600 1.530 1.570 1,820 -0.03(-1.88%)
Feb 13, 2015 1.600 1.600 1.600 0 -0.07(-4.19%)
Feb 10, 2015 1.670 1.670 1.670 0 +0.13(+8.44%)
Feb 09, 2015 1.590 1.940 1.510 1.540 5,830 -0.05(-3.14%)
Feb 06, 2015 1.590 1.590 1.590 1.590 200 -0.01(-0.63%)
Feb 05, 2015 1.500 1.600 1.500 1.600 5,095 +0.10(+6.67%)
Feb 03, 2015 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 02, 2015 1.500 1.500 1.500 1.500 300 +0.00(+0.00%)
Jan 30, 2015 1.580 1.580 1.500 1.500 325 +0.10(+7.14%)
Jan 28, 2015 1.400 1.400 1.400 0 +0.05(+3.70%)
Jan 27, 2015 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Jan 26, 2015 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Jan 22, 2015 1.350 1.350 1.350 0 +0.05(+3.85%)
Jan 21, 2015 1.270 1.300 1.270 1.300 3,400 +0.00(+0.00%)
Jan 20, 2015 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jan 16, 2015 1.300 1.300 1.300 0 +0.23(+21.50%)
Jan 15, 2015 1.060 1.070 1.060 1.070 1,500 +0.01(+0.94%)
Jan 14, 2015 1.000 1.060 1.000 1.060 1,000 +0.06(+6.00%)
Jan 13, 2015 0.9000 1.000 0.8200 1.000 14,178 +0.10(+11.11%)
Jan 12, 2015 1.070 0.9000 0.9000 6,500 -0.17(-15.89%)
Jan 09, 2015 1.250 1.250 1.070 1.070 5,600 -0.18(-14.40%)
Jan 08, 2015 1.350 1.350 1.250 1.250 14,700 -0.05(-3.85%)
Jan 07, 2015 1.410 1.410 1.300 1.300 2,300 -0.05(-3.70%)
Jan 06, 2015 1.410 1.410 1.350 1.350 500 -0.06(-4.26%)
Jan 02, 2015 1.410 1.410 1.410 0 +0.01(+0.71%)
Dec 31, 2014 1.400 1.400 1.400 0 -0.18(-11.39%)
Dec 29, 2014 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 23, 2014 1.580 1.580 1.580 0 -0.09(-5.39%)
Dec 22, 2014 1.550 1.680 1.400 1.670 1,400 +0.12(+7.74%)
Dec 19, 2014 1.550 1.550 1.550 1.550 500 -0.14(-8.28%)
Dec 18, 2014 1.690 1.690 1.690 1.690 300 +0.02(+1.20%)
Dec 16, 2014 1.670 1.670 1.670 0 -0.03(-1.76%)
Dec 15, 2014 1.700 1.700 1.700 1.700 1,500 +0.00(+0.00%)
Dec 12, 2014 1.700 1.700 1.700 1.700 2,700 -0.02(-1.16%)
Dec 11, 2014 1.620 1.720 1.620 1.720 2,700 +0.03(+1.78%)
Dec 10, 2014 1.800 1.800 1.600 1.690 3,340 -0.20(-10.58%)
Dec 09, 2014 2.000 2.000 1.750 1.890 1,340 +0.09(+5.00%)
Dec 04, 2014 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 03, 2014 1.800 1.800 1.800 1.800 1,000 +0.05(+2.86%)
Dec 02, 2014 1.750 1.750 1.750 1.750 2,000 +0.09(+5.42%)
Dec 01, 2014 1.910 1.910 1.660 1.660 200 -0.25(-13.09%)
Nov 27, 2014 1.910 1.910 1.910 0 +0.14(+7.91%)
Nov 26, 2014 1.770 1.770 1.770 1.770 3,700 -0.13(-6.84%)
Nov 24, 2014 1.900 1.900 1.900 0 +0.10(+5.56%)
Nov 21, 2014 1.840 1.840 1.760 1.800 900 -0.10(-5.26%)
Nov 20, 2014 1.780 1.920 1.780 1.900 5,300 +0.13(+7.34%)
Nov 18, 2014 1.770 1.770 1.770 0 +0.07(+4.12%)
Nov 14, 2014 1.700 1.700 1.700 0 +0.15(+9.68%)
Nov 13, 2014 1.550 1.550 1.550 1.550 200 -0.25(-13.89%)
Nov 12, 2014 1.800 1.800 1.800 1.800 287 +0.00(+0.00%)
Nov 11, 2014 1.600 1.800 1.510 1.800 1,400 +0.00(+0.00%)
Nov 10, 2014 1.680 1.800 1.550 1.800 1,400 +0.10(+5.88%)
Nov 07, 2014 1.800 1.800 1.510 1.700 13,430 -0.18(-9.57%)
Nov 06, 2014 1.850 1.880 1.850 1.880 900 +0.00(+0.00%)
Nov 04, 2014 1.880 1.880 1.880 0 -0.02(-1.05%)
Oct 31, 2014 1.900 1.900 1.900 0 +0.05(+2.70%)
Oct 30, 2014 1.850 1.850 1.850 1.850 2,000 +0.12(+6.94%)
Oct 28, 2014 1.730 1.730 1.730 0 -0.05(-2.81%)
Oct 27, 2014 1.780 1.780 1.750 1.780 1,200 -0.07(-3.78%)
Oct 24, 2014 1.850 1.850 1.850 1.850 500 +0.05(+2.78%)
Oct 23, 2014 1.800 1.800 1.800 1.800 150 -0.05(-2.70%)
Oct 22, 2014 1.750 1.850 1.610 1.850 1,500 -0.22(-10.63%)
Oct 20, 2014 2.070 2.070 2.070 0 -0.01(-0.48%)
Oct 17, 2014 2.080 2.080 2.080 2.080 500 -0.01(-0.48%)
Oct 16, 2014 2.120 2.120 2.030 2.090 6,592 +0.14(+7.18%)
Oct 15, 2014 1.950 1.950 1.950 1.950 500 +0.08(+4.28%)
Oct 14, 2014 1.870 1.870 1.870 1.870 2,600 +0.22(+13.33%)
Oct 10, 2014 1.650 1.650 1.650 0 -0.04(-2.37%)
Oct 09, 2014 1.660 1.690 1.660 1.690 2,700 -0.06(-3.43%)
Oct 08, 2014 1.680 1.750 1.680 1.750 4,600 +0.00(+0.00%)
Oct 07, 2014 1.740 1.900 1.740 1.750 3,500 -0.15(-7.89%)
Oct 06, 2014 1.900 1.900 1.710 1.900 2,500 +0.05(+2.70%)
Oct 03, 2014 1.850 2.000 1.850 1.850 4,650 +0.00(+0.00%)
Oct 02, 2014 1.850 1.850 1.850 1.850 500 -0.05(-2.63%)
Oct 01, 2014 2.050 2.050 1.850 1.900 2,905 -0.24(-11.21%)
Sep 30, 2014 2.100 2.140 1.950 2.140 5,705 +0.14(+7.00%)
Sep 29, 2014 2.050 2.050 2.000 2.000 1,800 -0.04(-1.96%)
Sep 26, 2014 2.040 2.040 2.040 2.040 150 -0.01(-0.49%)
Sep 25, 2014 2.100 2.110 2.050 2.050 5,426 -0.40(-16.33%)
Sep 24, 2014 2.340 2.500 2.100 2.450 8,349 +0.25(+11.36%)
Sep 23, 2014 2.290 2.300 2.200 2.200 3,500 -0.18(-7.56%)
Sep 22, 2014 2.410 2.410 2.100 2.380 5,650 -0.02(-0.83%)
Sep 19, 2014 2.000 2.500 2.000 2.400 28,967 +0.49(+25.65%)
Sep 18, 2014 1.790 2.040 1.780 1.910 58,550 +0.30(+18.63%)
Sep 17, 2014 2.030 2.030 1.580 1.610 4,200 -0.09(-5.29%)
Sep 16, 2014 1.570 1.750 1.500 1.700 3,270 -0.19(-10.05%)
Sep 15, 2014 1.750 1.940 1.650 1.890 6,440 +0.14(+8.00%)
Sep 12, 2014 2.000 2.000 1.750 1.750 1,200 +0.00(+0.00%)
Sep 11, 2014 2.050 2.050 1.700 1.750 1,216 +0.05(+2.94%)
Sep 10, 2014 1.750 1.750 1.700 1.700 600 +0.08(+4.94%)
Sep 09, 2014 1.700 2.020 1.450 1.620 13,510 -0.13(-7.43%)
Sep 08, 2014 1.750 1.750 1.750 1.750 500 +0.00(+0.00%)
Sep 05, 2014 1.900 1.900 1.750 1.750 3,100 +0.00(+0.00%)
Sep 04, 2014 1.750 1.950 1.500 1.750 28,250 -0.15(-7.89%)
Sep 03, 2014 2.000 2.000 1.750 1.900 14,105 -0.14(-6.86%)
Sep 02, 2014 2.150 2.040 2.040 6,980 -0.11(-5.12%)
Aug 29, 2014 2.150 2.150 2.150 0 -0.82(-27.61%)
Aug 28, 2014 2.970 2.010 2.970 39,782 +0.19(+6.83%)
Aug 27, 2014 2.600 2.800 2.600 2.780 5,102 +0.28(+11.20%)
Aug 26, 2014 2.450 2.850 2.400 2.500 13,805 +0.10(+4.17%)
Aug 25, 2014 2.450 2.300 2.400 16,710 +0.10(+4.35%)
Aug 22, 2014 2.250 2.900 2.050 2.300 12,180 +0.30(+15.00%)
Aug 21, 2014 2.260 2.260 1.790 2.000 21,990 -0.25(-11.11%)
Aug 20, 2014 1.300 2.500 1.300 2.250 88,498 +1.05(+87.50%)
Aug 19, 2014 1.050 1.490 1.050 1.200 44,370 +0.15(+14.29%)
Aug 18, 2014 1.050 1.200 0.9000 1.050 10,800 +0.05(+5.00%)
Aug 15, 2014 1.010 1.000 3,412 +0.04(+4.17%)
Aug 14, 2014 0.9600 0.9600 0.9600 0.9600 1,000 +0.08(+9.09%)
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.