Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.270 1.280 1.250 1.250 9,250 -0.04(-3.10%)
Apr 27, 2023 1.270 1.300 1.270 1.290 16,500 +0.05(+4.03%)
Apr 26, 2023 1.260 1.260 1.240 1.240 2,700 -0.01(-0.80%)
Apr 25, 2023 1.280 1.280 1.250 1.250 2,100 -0.03(-2.34%)
Apr 24, 2023 1.300 1.300 1.260 1.280 6,910 -0.02(-1.54%)
Apr 21, 2023 1.340 1.340 1.300 1.300 28,500 -0.04(-2.99%)
Apr 20, 2023 1.260 1.340 1.260 1.340 46,600 +0.08(+6.35%)
Apr 19, 2023 1.260 1.260 1.220 1.260 26,900 +0.02(+1.61%)
Apr 18, 2023 1.310 1.310 1.240 1.240 23,360 -0.05(-3.88%)
Apr 17, 2023 1.280 1.330 1.280 1.290 2,411 -0.04(-3.01%)
Apr 14, 2023 1.340 1.340 1.330 1.330 18,600 -0.01(-0.75%)
Apr 13, 2023 1.310 1.340 1.310 1.340 8,290 +0.05(+3.88%)
Apr 12, 2023 1.290 1.360 1.280 1.290 20,900 +0.02(+1.57%)
Apr 11, 2023 1.210 1.270 1.180 1.270 81,500 +0.09(+7.63%)
Apr 10, 2023 1.180 1.180 1.180 1.180 300 -0.01(-0.84%)
Apr 06, 2023 1.190 0 -0.02(-1.65%)
Apr 05, 2023 1.150 1.220 1.150 1.210 24,512 +0.10(+9.01%)
Apr 04, 2023 1.190 1.210 1.100 1.110 27,300 -0.10(-8.26%)
Apr 03, 2023 1.200 1.220 1.190 1.210 58,246 +0.01(+0.83%)
Mar 31, 2023 1.190 1.200 1.180 1.200 4,233 +0.00(+0.00%)
Mar 30, 2023 1.220 1.220 1.200 1.200 6,854 -0.01(-0.83%)
Mar 29, 2023 1.180 1.220 1.180 1.210 102,030 +0.03(+2.54%)
Mar 28, 2023 1.170 1.180 1.150 1.180 8,000 +0.01(+0.85%)
Mar 27, 2023 1.120 1.170 1.120 1.170 40,700 +0.00(+0.00%)
Mar 24, 2023 1.150 1.190 1.150 1.170 6,600 +0.00(+0.00%)
Mar 23, 2023 1.170 1.180 1.170 1.170 2,892 +0.00(+0.00%)
Mar 22, 2023 1.200 1.200 1.170 1.170 17,821 +0.01(+0.86%)
Mar 21, 2023 1.200 1.200 1.130 1.160 34,311 -0.03(-2.52%)
Mar 20, 2023 1.230 1.230 1.190 1.190 7,848 -0.06(-4.80%)
Mar 17, 2023 1.280 1.280 1.220 1.250 5,550 +0.02(+1.63%)
Mar 16, 2023 1.260 1.310 1.230 1.230 14,550 +0.00(+0.00%)
Mar 15, 2023 1.300 1.320 1.200 1.230 33,553 -0.10(-7.52%)
Mar 13, 2023 1.330 21 -0.10(-6.99%)
Mar 10, 2023 1.420 1.450 1.410 1.430 5,400 +0.02(+1.42%)
Mar 09, 2023 1.430 1.460 1.370 1.410 39,345 +0.00(+0.00%)
Mar 08, 2023 1.520 1.530 1.350 1.410 88,676 -0.13(-8.44%)
Mar 07, 2023 1.600 1.600 1.540 1.540 15,375 -0.06(-3.75%)
Mar 06, 2023 1.590 1.610 1.590 1.600 17,100 +0.02(+1.27%)
Mar 03, 2023 1.550 1.610 1.540 1.580 42,850 +0.03(+1.94%)
Mar 02, 2023 1.550 1.550 1.550 1.550 10,500 +0.01(+0.65%)
Mar 01, 2023 1.500 1.550 1.500 1.540 6,300 +0.03(+1.99%)
Feb 28, 2023 1.510 1.530 1.490 1.510 15,100 -0.03(-1.95%)
Feb 27, 2023 1.520 1.540 1.520 1.540 8,300 -0.02(-1.28%)
Feb 24, 2023 1.560 1.560 1.560 1.560 500 +0.00(+0.00%)
Feb 23, 2023 1.510 1.560 1.510 1.560 1,300 +0.06(+4.00%)
Feb 22, 2023 1.570 1.570 1.500 1.500 31,231 -0.09(-5.66%)
Feb 21, 2023 1.590 1.590 1.560 1.590 21,115 +0.00(+0.00%)
Feb 17, 2023 1.590 0 +0.07(+4.61%)
Feb 16, 2023 1.500 1.560 1.500 1.520 2,600 +0.01(+0.66%)
Feb 15, 2023 1.550 1.560 1.510 1.510 6,929 -0.06(-3.82%)
Feb 14, 2023 1.580 1.600 1.510 1.570 20,907 -0.01(-0.63%)
Feb 13, 2023 1.580 1.580 1.580 1.580 100 +0.01(+0.64%)
Feb 10, 2023 1.500 1.590 1.500 1.570 24,300 +0.06(+3.97%)
Feb 09, 2023 1.520 1.520 1.510 1.510 2,300 -0.02(-1.31%)
Feb 08, 2023 1.550 1.550 1.530 1.530 4,000 +0.00(+0.00%)
Feb 07, 2023 1.510 1.570 1.510 1.530 1,800 +0.00(+0.00%)
Feb 06, 2023 1.590 1.630 1.510 1.530 35,629 -0.07(-4.38%)
Feb 03, 2023 1.600 1.600 1.600 1.600 800 +0.01(+0.63%)
Feb 02, 2023 1.620 1.620 1.590 1.590 11,420 -0.03(-1.85%)
Feb 01, 2023 1.550 1.620 1.550 1.620 14,000 +0.05(+3.18%)
Jan 31, 2023 1.590 1.590 1.560 1.570 2,300 +0.01(+0.64%)
Jan 30, 2023 1.570 1.590 1.550 1.560 4,247 -0.06(-3.70%)
Jan 27, 2023 1.600 1.630 1.600 1.620 12,784 +0.02(+1.25%)
Jan 26, 2023 1.600 1.600 1.600 1.600 1,100 +0.00(+0.00%)
Jan 25, 2023 1.610 1.610 1.600 1.600 1,530 +0.02(+1.27%)
Jan 24, 2023 1.550 1.580 1.550 1.580 2,800 +0.00(+0.00%)
Jan 23, 2023 1.570 1.580 1.570 1.580 1,200 +0.02(+1.28%)
Jan 20, 2023 1.550 1.560 1.530 1.560 657 -0.05(-3.11%)
Jan 19, 2023 1.630 1.630 1.570 1.610 13,700 +0.09(+5.92%)
Jan 18, 2023 1.590 1.600 1.520 1.520 61,701 -0.06(-3.80%)
Jan 17, 2023 1.600 1.600 1.580 1.580 5,288 +0.00(+0.00%)
Jan 16, 2023 1.640 1.640 1.560 1.580 1,801 +0.04(+2.60%)
Jan 13, 2023 1.580 1.620 1.520 1.540 23,300 -0.04(-2.53%)
Jan 12, 2023 1.700 1.710 1.550 1.580 31,965 -0.02(-1.25%)
Jan 11, 2023 1.580 1.690 1.580 1.600 37,077 +0.05(+3.23%)
Jan 10, 2023 1.400 1.550 1.400 1.550 90,130 +0.14(+9.93%)
Jan 09, 2023 1.420 1.420 1.400 1.410 3,617 +0.00(+0.00%)
Jan 06, 2023 1.410 1.410 1.410 1.410 2,604 +0.00(+0.00%)
Jan 04, 2023 1.410 0 +0.03(+2.17%)
Jan 03, 2023 1.350 1.380 1.350 1.380 250 -0.02(-1.43%)
Dec 30, 2022 1.400 0 +0.03(+2.19%)
Dec 29, 2022 1.370 1.370 1.370 1.370 146 +0.01(+0.74%)
Dec 28, 2022 1.340 1.400 1.340 1.360 15,630 -0.02(-1.45%)
Dec 23, 2022 1.380 0 -0.02(-1.43%)
Dec 22, 2022 1.380 1.400 1.380 1.400 16,500 +0.00(+0.00%)
Dec 21, 2022 1.420 1.420 1.400 1.400 3,350 -0.02(-1.41%)
Dec 20, 2022 1.450 1.450 1.420 1.420 3,350 +0.00(+0.00%)
Dec 19, 2022 1.420 1.420 1.420 1.420 600 -0.03(-2.07%)
Dec 16, 2022 1.450 1.450 1.420 1.450 7,400 +0.00(+0.00%)
Dec 15, 2022 1.420 1.450 1.420 1.450 400 -0.01(-0.68%)
Dec 14, 2022 1.450 1.500 1.450 1.460 8,900 +0.01(+0.69%)
Dec 13, 2022 1.490 1.510 1.450 1.450 13,107 -0.01(-0.68%)
Dec 12, 2022 1.490 1.490 1.460 1.460 24,925 -0.02(-1.35%)
Dec 09, 2022 1.500 1.500 1.480 1.480 8,495 -0.02(-1.33%)
Dec 08, 2022 1.570 1.570 1.500 1.500 22,245 -0.03(-1.96%)
Dec 07, 2022 1.480 1.530 1.430 1.530 44,685 +0.10(+6.99%)
Dec 06, 2022 1.430 1.480 1.410 1.430 53,650 -0.02(-1.38%)
Dec 05, 2022 1.480 1.500 1.450 1.450 36,530 -0.05(-3.33%)
Dec 02, 2022 1.490 1.500 1.490 1.500 2,100 +0.01(+0.67%)
Dec 01, 2022 1.420 1.550 1.420 1.490 10,170 +0.03(+2.05%)
Nov 30, 2022 1.500 1.500 1.450 1.460 2,045 -0.02(-1.35%)
Nov 29, 2022 1.480 1.490 1.430 1.480 28,540 +0.00(+0.00%)
Nov 28, 2022 1.500 1.530 1.430 1.480 2,811 -0.01(-0.67%)
Nov 25, 2022 1.510 1.510 1.490 1.490 13,500 -0.06(-3.87%)
Nov 23, 2022 1.550 0 -0.04(-2.52%)
Nov 22, 2022 1.590 1.590 1.590 1.590 600 +0.08(+5.30%)
Nov 21, 2022 1.430 1.510 1.430 1.510 15,050 +0.08(+5.59%)
Nov 18, 2022 1.450 1.450 1.420 1.430 1,900 +0.03(+2.14%)
Nov 17, 2022 1.460 1.460 1.400 1.400 11,921 -0.10(-6.67%)
Nov 16, 2022 1.520 1.530 1.500 1.500 16,315 -0.04(-2.60%)
Nov 15, 2022 1.640 1.640 1.520 1.540 24,621 -0.06(-3.75%)
Nov 14, 2022 1.650 1.650 1.600 1.600 11,142 -0.05(-3.03%)
Nov 11, 2022 1.650 1.650 1.610 1.650 5,500 +0.00(+0.00%)
Nov 10, 2022 1.610 1.650 1.610 1.650 9,511 -0.01(-0.60%)
Nov 09, 2022 1.700 1.700 1.640 1.660 6,875 -0.04(-2.35%)
Nov 08, 2022 1.690 1.700 1.690 1.700 2,800 +0.00(+0.00%)
Nov 07, 2022 1.690 1.700 1.650 1.700 9,000 +0.01(+0.59%)
Nov 04, 2022 1.770 1.840 1.650 1.690 46,568 -0.09(-5.06%)
Nov 03, 2022 1.770 1.890 1.750 1.780 16,033 +0.08(+4.71%)
Nov 02, 2022 1.620 1.790 1.620 1.700 103,361 +0.05(+3.03%)
Nov 01, 2022 1.520 1.650 1.520 1.650 119,253 +0.12(+7.84%)
Oct 31, 2022 1.500 1.530 1.500 1.530 72,600 +0.09(+6.25%)
Oct 28, 2022 1.380 1.500 1.350 1.440 74,004 +0.04(+2.86%)
Oct 27, 2022 1.400 1.410 1.380 1.400 8,450 -0.03(-2.10%)
Oct 26, 2022 1.290 1.450 1.290 1.430 50,381 +0.16(+12.60%)
Oct 25, 2022 1.230 1.290 1.230 1.270 3,200 -0.01(-0.78%)
Oct 24, 2022 1.280 1.280 1.280 1.280 784 -0.02(-1.54%)
Oct 21, 2022 1.260 1.300 1.260 1.300 10,187 +0.06(+4.84%)
Oct 20, 2022 1.230 1.250 1.230 1.240 12,043 +0.01(+0.81%)
Oct 19, 2022 1.200 1.230 1.200 1.230 8,800 +0.00(+0.00%)
Oct 18, 2022 1.200 1.240 1.200 1.230 3,300 -0.01(-0.81%)
Oct 17, 2022 1.150 1.240 1.150 1.240 3,330 +0.06(+5.08%)
Oct 14, 2022 1.200 1.200 1.180 1.180 1,200 +0.02(+1.72%)
Oct 13, 2022 1.190 1.190 1.160 1.160 5,400 -0.05(-4.13%)
Oct 12, 2022 1.200 1.210 1.180 1.210 6,128 -0.03(-2.42%)
Oct 11, 2022 1.270 1.270 1.210 1.240 14,987 -0.03(-2.36%)
Oct 07, 2022 1.270 0 +0.01(+0.79%)
Oct 06, 2022 1.250 1.260 1.240 1.260 10,225 +0.00(+0.00%)
Oct 05, 2022 1.190 1.280 1.190 1.260 17,329 +0.06(+5.00%)
Oct 04, 2022 1.160 1.200 1.160 1.200 8,670 +0.03(+2.56%)
Oct 03, 2022 1.170 1.170 1.170 1.170 1,000 +0.00(+0.00%)
Sep 30, 2022 1.100 1.170 1.090 1.170 16,812 +0.02(+1.74%)
Sep 29, 2022 1.140 1.150 1.120 1.150 3,890 -0.02(-1.71%)
Sep 28, 2022 1.100 1.180 1.100 1.170 21,200 +0.10(+9.35%)
Sep 27, 2022 1.050 1.070 1.040 1.070 6,651 +0.03(+2.88%)
Sep 26, 2022 1.040 1.050 1.010 1.040 40,125 -0.04(-3.70%)
Sep 23, 2022 1.100 1.100 1.050 1.080 29,101 -0.05(-4.42%)
Sep 22, 2022 1.130 1.140 1.130 1.130 2,531 +0.00(+0.00%)
Sep 21, 2022 1.160 1.160 1.130 1.130 8,140 -0.05(-4.24%)
Sep 19, 2022 1.180 0 +0.00(+0.00%)
Sep 16, 2022 1.220 1.270 1.160 1.180 70,206 -0.09(-7.09%)
Sep 15, 2022 1.260 1.310 1.250 1.270 31,686 +0.02(+1.60%)
Sep 14, 2022 1.290 1.290 1.230 1.250 9,500 +0.03(+2.46%)
Sep 13, 2022 1.270 1.270 1.200 1.220 32,319 -0.02(-1.61%)
Sep 12, 2022 1.260 1.260 1.160 1.240 19,826 +0.06(+5.08%)
Sep 09, 2022 1.170 1.240 1.160 1.180 14,600 +0.01(+0.85%)
Sep 08, 2022 1.170 1.220 1.140 1.170 12,863 -0.04(-3.31%)
Sep 07, 2022 1.140 1.300 1.140 1.210 59,530 +0.00(+0.00%)
Sep 06, 2022 1.240 1.320 1.200 1.210 55,995 -0.05(-3.97%)
Sep 02, 2022 1.260 0 -0.01(-0.79%)
Sep 01, 2022 1.250 1.280 1.240 1.270 5,500 +0.00(+0.00%)
Aug 31, 2022 1.300 1.350 1.250 1.270 59,102 -0.10(-7.30%)
Aug 30, 2022 1.400 1.440 1.330 1.370 5,364 -0.08(-5.52%)
Aug 29, 2022 1.500 1.560 1.400 1.450 62,970 -0.05(-3.33%)
Aug 26, 2022 1.450 1.500 1.380 1.500 43,513 +0.04(+2.74%)
Aug 25, 2022 1.500 1.550 1.440 1.460 35,685 +0.00(+0.00%)
Aug 24, 2022 1.450 1.540 1.420 1.460 32,625 +0.04(+2.82%)
Aug 23, 2022 1.340 1.420 1.320 1.420 19,197 +0.07(+5.19%)
Aug 22, 2022 1.350 1.390 1.340 1.350 30,297 -0.02(-1.46%)
Aug 19, 2022 1.350 1.450 1.300 1.370 39,447 -0.01(-0.72%)
Aug 18, 2022 1.340 1.430 1.340 1.380 92,762 +0.08(+6.15%)
Aug 17, 2022 1.270 1.300 1.240 1.300 28,800 +0.01(+0.78%)
Aug 16, 2022 1.290 1.300 1.290 1.290 2,040 +0.03(+2.38%)
Aug 15, 2022 1.280 1.280 1.250 1.260 19,115 -0.03(-2.33%)
Aug 12, 2022 1.280 1.300 1.280 1.290 27,040 +0.00(+0.00%)
Aug 11, 2022 1.260 1.300 1.260 1.290 10,665 +0.02(+1.57%)
Aug 10, 2022 1.290 1.290 1.230 1.270 7,100 +0.02(+1.60%)
Aug 09, 2022 1.200 1.250 1.180 1.250 49,958 -0.03(-2.34%)
Aug 08, 2022 1.280 1.340 1.240 1.280 46,442 +0.06(+4.92%)
Aug 05, 2022 1.280 1.280 1.200 1.220 41,730 -0.02(-1.61%)
Aug 04, 2022 1.250 1.250 1.220 1.240 14,000 +0.00(+0.00%)
Aug 03, 2022 1.260 1.300 1.240 1.240 54,611 -0.02(-1.59%)
Aug 02, 2022 1.250 1.260 1.220 1.260 63,686 +0.08(+6.78%)
Jul 29, 2022 1.180 0 +0.08(+7.27%)
Jul 28, 2022 0.9000 1.100 0.9000 1.100 589,150 +0.20(+22.22%)
Jul 27, 2022 0.8900 0.9000 0.8900 0.9000 2,000 +0.02(+2.27%)
Jul 25, 2022 0.8800 0 -0.01(-1.12%)
Jul 22, 2022 0.8800 0.8900 0.8800 0.8900 4,480 +0.04(+4.71%)
Jul 21, 2022 0.8800 0.8800 0.8400 0.8500 18,100 -0.04(-4.49%)
Jul 20, 2022 0.8500 0.9000 0.8400 0.8900 19,964 +0.00(+0.00%)
Jul 19, 2022 0.8400 0.8900 0.8400 0.8900 9,824 +0.02(+2.30%)
Jul 18, 2022 0.9000 0.9000 0.8700 0.8700 64,870 -0.01(-1.14%)
Jul 15, 2022 0.8600 0.8800 0.8600 0.8800 6,360 +0.00(+0.00%)
Jul 14, 2022 0.8800 0.8800 0.8800 0.8800 1,833 -0.02(-2.22%)
Jul 13, 2022 0.9000 0.9000 0.9000 0.9000 39,111 +0.00(+0.00%)
Jul 12, 2022 0.9000 0.9000 0.9000 0.9000 137,500 +0.00(+0.00%)
Jul 11, 2022 0.9000 0.9000 0.9000 0.9000 4,687 +0.02(+2.27%)
Jul 08, 2022 0.9000 0.9000 0.8800 0.8800 13,792 -0.02(-2.22%)
Jul 07, 2022 0.9000 0.9000 0.9000 0.9000 57,900 +0.00(+0.00%)
Jul 06, 2022 0.9000 0.9000 0.8900 0.9000 19,000 -0.02(-2.17%)
Jul 05, 2022 0.8900 0.9200 0.8900 0.9200 12,275 +0.02(+2.22%)
Jun 29, 2022 0.9000 2 +0.00(+0.00%)
Jun 28, 2022 0.9500 0.9500 0.9000 0.9000 24,298 +0.01(+1.12%)
Jun 27, 2022 0.9500 0.9900 0.8900 0.8900 5,362 +0.00(+0.00%)
Jun 24, 2022 0.9500 0.9500 0.8900 0.8900 17,750 +0.00(+0.00%)
Jun 23, 2022 0.8800 0.9000 0.8800 0.8900 44,300 +0.03(+3.49%)
Jun 22, 2022 0.8600 0.8600 0.8600 0.8600 5,802 -0.04(-4.44%)
Jun 21, 2022 0.9000 0.9000 0.9000 0.9000 7,450 +0.07(+8.43%)
Jun 17, 2022 0.8300 326 +0.01(+1.22%)
Jun 16, 2022 0.9000 0.9100 0.7300 0.8200 180,051 -0.14(-14.58%)
Jun 15, 2022 1.000 1.000 0.9600 0.9600 4,340 +0.01(+1.05%)
Jun 14, 2022 0.9800 0.9900 0.9400 0.9500 9,915 -0.01(-1.04%)
Jun 13, 2022 0.9900 0.9900 0.9600 0.9600 2,301 -0.07(-6.80%)
Jun 10, 2022 1.010 1.030 1.010 1.030 899 -0.01(-0.96%)
Jun 09, 2022 1.060 1.060 1.040 1.040 3,705 -0.04(-3.70%)
Jun 08, 2022 1.110 1.110 1.070 1.080 11,470 -0.02(-1.82%)
Jun 07, 2022 1.110 1.110 1.080 1.100 16,263 +0.02(+1.85%)
Jun 06, 2022 1.030 1.110 1.030 1.080 53,330 +0.05(+4.85%)
Jun 03, 2022 1.000 1.090 0.9900 1.030 32,740 +0.03(+3.00%)
Jun 02, 2022 0.9500 1.000 0.9300 1.000 14,425 +0.00(+0.00%)
May 31, 2022 1.000 0 +0.07(+7.53%)
May 30, 2022 0.9900 1.010 0.9300 0.9300 1,500 +0.02(+2.20%)
May 27, 2022 1.010 1.010 0.9000 0.9100 123,290 -0.05(-5.21%)
May 26, 2022 1.010 1.010 0.9500 0.9600 54,470 -0.05(-4.95%)
May 25, 2022 1.010 1.020 1.010 1.010 7,363 +0.00(+0.00%)
May 24, 2022 1.010 1.030 1.010 1.010 122,810 +0.09(+9.78%)
May 20, 2022 0.9200 0 +0.02(+2.22%)
May 19, 2022 0.8100 0.9000 0.8100 0.9000 5,001 +0.01(+1.12%)
May 18, 2022 0.8800 0.9200 0.8800 0.8900 5,930 +0.04(+4.71%)
May 17, 2022 0.8000 0.8800 0.8000 0.8500 15,800 +0.03(+3.66%)
May 16, 2022 0.7700 0.8400 0.7700 0.8200 40,728 +0.05(+6.49%)
May 13, 2022 0.7600 0.7700 0.7600 0.7700 11,000 +0.05(+6.94%)
May 12, 2022 0.7200 0.7500 0.7200 0.7200 37,304 -0.04(-5.26%)
May 11, 2022 0.8000 0.8200 0.7500 0.7600 50,725 -0.07(-8.43%)
May 10, 2022 0.8600 0.8600 0.7800 0.8300 29,641 -0.02(-2.35%)
May 09, 2022 0.9100 0.9100 0.8500 0.8500 10,379 -0.05(-5.56%)
May 06, 2022 0.9000 0.9100 0.8900 0.9000 11,874 +0.01(+1.12%)
May 05, 2022 0.9600 0.9600 0.8900 0.8900 70,991 -0.06(-6.32%)
May 04, 2022 0.9500 0.9500 0.9400 0.9500 26,295 -0.01(-1.04%)
May 03, 2022 0.9700 0.9700 0.9600 0.9600 14,235 -0.01(-1.03%)
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.