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

Uge International Ltd (TSV: UGE )

0.5800 +0.0300 (+5.45%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 24, 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, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 29, 2020 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Apr 28, 2020 0.2750 0.2750 0.2600 0.2600 29,250 -0.02(-5.45%)
Apr 27, 2020 0.2700 0.2750 0.2700 0.2750 22,500 +0.01(+3.77%)
Apr 24, 2020 0.2750 0.2750 0.2600 0.2650 25,000 -0.01(-3.64%)
Apr 23, 2020 0.2800 0.2800 0.2750 0.2750 13,500 -0.01(-1.79%)
Apr 21, 2020 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Apr 20, 2020 0.2950 0.2950 0.2950 0.2950 11,300 -0.01(-3.28%)
Apr 16, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Apr 15, 2020 0.2950 0.3000 0.2900 0.3000 17,000 +0.00(+0.00%)
Apr 14, 2020 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
Apr 13, 2020 0.2950 0.3050 0.2950 0.3050 7,087 +0.01(+1.67%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 08, 2020 0.2900 0.3150 0.2900 0.3000 25,550 +0.02(+5.26%)
Apr 07, 2020 0.2750 0.2850 0.2600 0.2850 18,800 +0.01(+5.56%)
Apr 06, 2020 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Apr 03, 2020 0.2650 0.2700 0.2650 0.2700 5,050 +0.01(+1.89%)
Apr 02, 2020 0.2600 0.2650 0.2600 0.2650 4,500 -0.01(-3.64%)
Apr 01, 2020 0.2650 0.2750 0.2650 0.2750 4,500 +0.01(+3.77%)
Mar 31, 2020 0.2700 0.2700 0.2650 0.2650 7,000 -0.01(-1.85%)
Mar 30, 2020 0.3200 0.3200 0.2700 0.2700 58,000 -0.03(-10.00%)
Mar 27, 2020 0.2850 0.4000 0.2850 0.3000 197,490 +0.04(+17.65%)
Mar 26, 2020 0.2550 0.2600 0.2450 0.2550 18,702 -0.01(-1.92%)
Mar 25, 2020 0.2700 0.2750 0.2600 0.2600 20,120 -0.02(-7.14%)
Mar 24, 2020 0.2650 0.2800 0.2650 0.2800 18,000 +0.01(+1.82%)
Mar 23, 2020 0.2950 0.2950 0.2650 0.2750 15,400 -0.02(-6.78%)
Mar 20, 2020 0.3400 0.3400 0.2900 0.2950 15,725 -0.02(-6.35%)
Mar 19, 2020 0.2700 0.3300 0.2700 0.3150 20,500 +0.05(+21.15%)
Mar 18, 2020 0.3000 0.3000 0.2600 0.2600 23,650 -0.05(-17.46%)
Mar 17, 2020 0.3150 0.3150 0.3150 0.3150 2,427 +0.00(+0.00%)
Mar 16, 2020 0.2900 0.3450 0.2900 0.3150 33,092 +0.03(+8.62%)
Mar 13, 2020 0.2600 0.2900 0.2600 0.2900 12,500 +0.05(+20.83%)
Mar 12, 2020 0.2800 0.2800 0.2400 0.2400 45,000 -0.05(-17.24%)
Mar 11, 2020 0.2900 0.2900 0.2900 0.2900 2,000 -0.01(-3.33%)
Mar 10, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Mar 09, 2020 0.3200 0.3200 0.3000 0.3000 9,125 -0.03(-7.69%)
Mar 06, 2020 0.3250 0.3300 0.3250 0.3250 17,500 +0.00(+0.00%)
Mar 05, 2020 0.3300 0.3300 0.3250 0.3250 13,000 -0.02(-4.41%)
Mar 04, 2020 0.2950 0.3400 0.2950 0.3400 23,376 +0.05(+17.24%)
Mar 03, 2020 0.2750 0.2900 0.2750 0.2900 6,000 +0.01(+1.75%)
Mar 02, 2020 0.2700 0.2850 0.2700 0.2850 4,580 +0.02(+7.55%)
Feb 28, 2020 0.2600 0.2850 0.2600 0.2650 43,900 -0.01(-1.85%)
Feb 27, 2020 0.2750 0.2850 0.2700 0.2700 10,500 +0.00(+0.00%)
Feb 26, 2020 0.2850 0.2850 0.2700 0.2700 20,000 -0.01(-3.57%)
Feb 25, 2020 0.2900 0.2900 0.2800 0.2800 39,250 -0.01(-5.08%)
Feb 24, 2020 0.3000 0.3000 0.2950 0.2950 22,850 -0.01(-3.28%)
Feb 21, 2020 0.3050 0.3050 0.3000 0.3050 13,250 +0.01(+1.67%)
Feb 20, 2020 0.3000 0.3150 0.3000 0.3000 30,000 +0.00(+0.00%)
Feb 19, 2020 0.3050 0.3100 0.2950 0.3000 79,624 -0.01(-1.64%)
Feb 18, 2020 0.3250 0.3250 0.3050 0.3050 25,600 -0.03(-8.96%)
Feb 14, 2020 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Feb 13, 2020 0.3000 0.3500 0.3000 0.3100 11,500 +0.03(+8.77%)
Feb 12, 2020 0.2950 0.3200 0.2850 0.2850 103,450 +0.00(+1.79%)
Feb 11, 2020 0.2750 0.2800 0.2750 0.2800 12,562 +0.00(+0.00%)
Feb 10, 2020 0.2600 0.2800 0.2600 0.2800 129,800 +0.02(+7.69%)
Feb 07, 2020 0.2550 0.2600 0.2550 0.2600 7,500 +0.01(+4.00%)
Feb 06, 2020 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Feb 05, 2020 0.2550 0.2550 0.2500 0.2500 11,250 +0.00(+0.00%)
Feb 04, 2020 0.2600 0.2650 0.2500 0.2500 31,500 -0.01(-3.85%)
Feb 03, 2020 0.2600 0.2600 0.2600 0.2600 22,000 +0.01(+1.96%)
Jan 31, 2020 0.2600 0.2600 0.2550 0.2550 13,000 -0.01(-3.77%)
Jan 30, 2020 0.2650 0.2650 0.2600 0.2650 4,000 +0.01(+1.92%)
Jan 29, 2020 0.2650 0.2650 0.2600 0.2600 7,000 +0.01(+4.00%)
Jan 28, 2020 0.2600 0.2600 0.2500 0.2500 15,500 -0.01(-3.85%)
Jan 27, 2020 0.2500 0.2700 0.2400 0.2600 85,500 +0.02(+8.33%)
Jan 24, 2020 0.2300 0.2500 0.2050 0.2400 56,500 +0.04(+17.07%)
Jan 23, 2020 0.2000 0.2300 0.1950 0.2050 54,001 +0.01(+7.89%)
Jan 22, 2020 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-7.32%)
Jan 21, 2020 0.2050 0.2150 0.2000 0.2050 15,500 +0.00(+2.50%)
Jan 20, 2020 0.1850 0.2500 0.1850 0.2000 22,250 +0.03(+14.29%)
Jan 17, 2020 0.1600 0.1750 0.1600 0.1750 23,000 +0.03(+20.69%)
Jan 16, 2020 0.1450 0.1450 0.1450 0.1450 9,500 -0.01(-3.33%)
Jan 15, 2020 0.1450 0.1500 0.1450 0.1500 6,000 +0.01(+7.14%)
Jan 14, 2020 0.1400 0.1400 0.1400 0.1400 9,587 +0.00(+0.00%)
Jan 13, 2020 0.1450 0.1450 0.1400 0.1400 6,000 -0.01(-6.67%)
Jan 10, 2020 0.1400 0.1500 0.1350 0.1500 15,500 +0.01(+3.45%)
Jan 09, 2020 0.1400 0.1450 0.1400 0.1450 9,500 +0.00(+0.00%)
Jan 08, 2020 0.1350 0.1450 0.1350 0.1450 26,839 +0.01(+11.54%)
Jan 06, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 03, 2020 0.1300 0.1550 0.1250 0.1350 48,000 -0.01(-3.57%)
Jan 02, 2020 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Dec 31, 2019 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 30, 2019 0.1350 0.1350 0.1350 0.1350 2,001 +0.01(+8.00%)
Dec 24, 2019 0.1250 0.1250 0.1250 0 -0.05(-26.47%)
Dec 23, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.14(+385.71%)
Dec 20, 2019 0.0400 0.0400 0.0350 0.0350 241,400 -0.00(-12.50%)
Dec 19, 2019 0.0450 0.0450 0.0400 0.0400 130,000 -0.00(-11.11%)
Dec 18, 2019 0.0500 0.0500 0.0450 0.0450 68,000 -0.01(-10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 12, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+10.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Dec 10, 2019 0.0450 0.0550 0.0450 0.0550 49,000 +0.01(+22.22%)
Dec 09, 2019 0.0450 0.0450 0.0450 0.0450 164,500 -0.01(-10.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 55,000 -0.00(-9.09%)
Dec 05, 2019 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+10.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Nov 29, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 20,100 +0.00(+0.00%)
Nov 21, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 56,000 -0.00(-9.09%)
Nov 19, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Nov 15, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0550 0.0550 18,875 +0.00(+10.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0.0500 26,000 -0.00(-9.09%)
Nov 06, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Nov 05, 2019 0.0550 0.0550 0.0550 0.0550 37,000 +0.00(+0.00%)
Nov 04, 2019 0.0550 0.0550 0.0550 0.0550 59,000 -0.00(-8.33%)
Oct 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 29, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 28, 2019 0.0650 0.0700 0.0650 0.0700 2,250 +0.01(+7.69%)
Oct 25, 2019 0.0600 0.0650 0.0600 0.0650 76,000 +0.01(+8.33%)
Oct 24, 2019 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-7.69%)
Oct 23, 2019 0.0600 0.0650 0.0600 0.0650 10,837 +0.01(+8.33%)
Oct 21, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 17, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 15, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 11, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 10, 2019 0.0700 0.0700 0.0650 0.0700 170,200 +0.01(+7.69%)
Oct 09, 2019 0.0650 0.0650 0.0600 0.0650 31,500 +0.01(+8.33%)
Oct 08, 2019 0.0600 0.0650 0.0550 0.0600 23,000 +0.00(+0.00%)
Oct 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 03, 2019 0.0550 0.0700 0.0550 0.0700 142,500 +0.02(+27.27%)
Oct 02, 2019 0.0550 0.0550 0.0550 0.0550 8,500 +0.00(+0.00%)
Sep 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 27, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 26, 2019 0.0600 0.0600 0.0500 0.0500 133,000 -0.01(-16.67%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Sep 24, 2019 0.0650 0.0650 0.0600 0.0600 93,999 -0.01(-14.29%)
Sep 23, 2019 0.0750 0.0750 0.0700 0.0700 32,000 +0.00(+0.00%)
Sep 20, 2019 0.0600 0.0700 0.0600 0.0700 17,000 +0.01(+16.67%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 86,000 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Sep 17, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 16, 2019 0.0600 0.0650 0.0600 0.0600 11,500 -0.01(-7.69%)
Sep 13, 2019 0.0550 0.0700 0.0550 0.0650 377,000 +0.01(+18.18%)
Sep 12, 2019 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Sep 11, 2019 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Sep 10, 2019 0.0550 0.0550 0.0550 0.0550 71,000 -0.00(-8.33%)
Sep 09, 2019 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Sep 06, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+9.09%)
Sep 04, 2019 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Sep 03, 2019 0.0550 0.0550 0.0550 0.0550 143,000 +0.00(+10.00%)
Aug 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2019 0.0500 0.0500 0.0500 0.0500 252,303 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0500 0.0450 0.0500 65,000 +0.01(+11.11%)
Aug 27, 2019 0.0450 0.0450 0.0450 39 +0.00(+0.00%)
Aug 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 20, 2019 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Aug 15, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0500 0.0450 0.0450 131,000 +0.00(+0.00%)
Aug 13, 2019 0.0500 0.0500 0.0450 0.0450 488,100 -0.01(-10.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 890 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 01, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 31, 2019 0.0600 0.0600 0.0550 0.0550 51,000 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0550 0.0550 28,000 +0.00(+0.00%)
Jul 29, 2019 0.0550 0.0550 0.0550 0.0550 124,000 +0.00(+0.00%)
Jul 26, 2019 0.0500 0.0550 0.0500 0.0550 502,800 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0500 0.0550 383,350 -0.01(-15.38%)
Jul 23, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 22, 2019 0.0650 0.0650 0.0600 0.0600 235,450 -0.01(-14.29%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Jul 18, 2019 0.0700 0.0700 0.0700 0.0700 79,000 +0.00(+0.00%)
Jul 17, 2019 0.0750 0.0750 0.0700 0.0700 95,000 -0.00(-6.67%)
Jul 16, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 15, 2019 0.0850 0.0850 0.0750 0.0750 186,417 -0.01(-11.76%)
Jul 12, 2019 0.0800 0.0850 0.0800 0.0850 37,000 +0.00(+0.00%)
Jul 11, 2019 0.0850 0.0850 0.0850 0.0850 4,900 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0850 0.0800 0.0850 59,000 +0.01(+6.25%)
Jul 09, 2019 0.0850 0.0850 0.0800 0.0800 23,625 +0.00(+0.00%)
Jul 08, 2019 0.0800 0.0850 0.0800 0.0800 77,000 +0.00(+0.00%)
Jul 05, 2019 0.0900 0.0900 0.0800 0.0800 72,600 -0.01(-5.88%)
Jul 04, 2019 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Jul 03, 2019 0.0950 0.0950 0.0850 0.0950 32,500 +0.01(+5.56%)
Jul 02, 2019 0.0900 0.0900 0.0900 0.0900 90,000 +0.00(+5.88%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 27, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jun 26, 2019 0.0750 0.0800 0.0750 0.0800 112,000 +0.00(+0.00%)
Jun 25, 2019 0.0850 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jun 21, 2019 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Jun 20, 2019 0.0850 0.0850 0.0850 0.0850 3,500 +0.01(+6.25%)
Jun 19, 2019 0.0900 0.0900 0.0800 0.0800 25,000 -0.01(-5.88%)
Jun 18, 2019 0.0800 0.0850 0.0800 0.0850 83,300 +0.01(+6.25%)
Jun 17, 2019 0.0800 0.0800 0.0800 0.0800 4,900 +0.00(+0.00%)
Jun 14, 2019 0.0850 0.0850 0.0800 0.0800 73,500 +0.00(+0.00%)
Jun 13, 2019 0.0900 0.0900 0.0800 0.0800 198,000 -0.01(-5.88%)
Jun 12, 2019 0.0950 0.0950 0.0850 0.0850 133,000 -0.01(-10.53%)
Jun 11, 2019 0.1100 0.1100 0.0900 0.0950 151,900 -0.01(-13.64%)
Jun 10, 2019 0.0800 0.1100 0.0750 0.1100 725,199 +0.04(+57.14%)
Jun 07, 2019 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Jun 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2019 0.0850 0.0900 0.0700 0.0700 160,000 -0.01(-12.50%)
Jun 03, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 31, 2019 0.0900 0.0900 0.0800 0.0800 81,797 -0.01(-11.11%)
May 30, 2019 0.0850 0.0900 0.0850 0.0900 72,000 +0.01(+12.50%)
May 29, 2019 0.0900 0.0900 0.0800 0.0800 129,500 -0.01(-11.11%)
May 28, 2019 0.1000 0.1000 0.0900 0.0900 131,000 -0.01(-10.00%)
May 27, 2019 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
May 23, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 22, 2019 0.1050 0.1100 0.1050 0.1100 83,750 +0.01(+10.00%)
May 21, 2019 0.0950 0.1000 0.0950 0.1000 20,999 +0.01(+5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 16, 2019 0.1150 0.1150 0.1000 0.1000 138,000 -0.01(-9.09%)
May 15, 2019 0.1050 0.1100 0.1000 0.1100 169,000 +0.01(+15.79%)
May 14, 2019 0.1050 0.1050 0.0950 0.0950 42,500 -0.01(-9.52%)
May 13, 2019 0.1050 0.1050 0.1000 0.1050 37,500 +0.00(+5.00%)
May 10, 2019 0.1050 0.1050 0.1000 0.1000 44,000 +0.00(+0.00%)
May 09, 2019 0.0950 0.1000 0.0950 0.1000 35,000 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+5.26%)
May 07, 2019 0.1000 0.1000 0.0900 0.0950 45,900 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.0950 0.0950 76,000 +0.00(+0.00%)
May 03, 2019 0.0950 0.0950 0.0950 0.0950 7,000 +0.01(+5.56%)
May 02, 2019 0.0950 0.0950 0.0900 0.0900 114,500 -0.01(-10.00%)
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.