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

Uge International Ltd (TSV: UGE )

0.6300 -0.0100 (-1.56%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 13, 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, 2024 0.7600 0.7600 0.5000 0.5500 312,137 -0.22(-28.57%)
Apr 29, 2024 0.7700 0.7700 0.7700 0.7700 1,500 -0.01(-1.28%)
Apr 26, 2024 0.8000 0.8000 0.7800 0.7800 7,000 +0.00(+0.00%)
Apr 25, 2024 0.7800 0.7900 0.7800 0.7800 8,500 -0.01(-1.27%)
Apr 24, 2024 0.7900 0.7900 0.7900 0.7900 500 +0.03(+3.95%)
Apr 23, 2024 0.8100 0.8100 0.7600 0.7600 22,275 -0.05(-6.17%)
Apr 22, 2024 0.8100 0.8100 0.8100 0.8100 1,250 +0.01(+1.25%)
Apr 19, 2024 0.8100 0.8100 0.8000 0.8000 2,700 -0.04(-4.76%)
Apr 18, 2024 0.8000 0.8400 0.8000 0.8400 3,000 +0.02(+2.44%)
Apr 17, 2024 0.8200 0.8300 0.8200 0.8200 4,500 +0.02(+2.50%)
Apr 16, 2024 0.7900 0.8000 0.7900 0.8000 16,700 +0.02(+2.56%)
Apr 15, 2024 0.8300 0.8300 0.7800 0.7800 8,000 +0.00(+0.00%)
Apr 12, 2024 0.8100 0.8100 0.7800 0.7800 2,340 -0.02(-2.50%)
Apr 11, 2024 0.7800 0.8000 0.7600 0.8000 11,300 +0.02(+2.56%)
Apr 10, 2024 0.7900 0.7900 0.7700 0.7800 6,500 +0.01(+1.30%)
Apr 09, 2024 0.7700 0.7700 0.7600 0.7700 21,600 +0.00(+0.00%)
Apr 08, 2024 0.7700 0.7700 0.7600 0.7700 13,909 -0.04(-4.94%)
Apr 05, 2024 0.8000 0.8100 0.8000 0.8100 17,500 +0.01(+1.25%)
Apr 04, 2024 0.7900 0.8000 0.7900 0.8000 3,050 -0.01(-1.23%)
Apr 03, 2024 0.8100 0.8100 0.8100 0.8100 7,500 +0.03(+3.85%)
Apr 02, 2024 0.7800 0.7800 0.7700 0.7800 25,856 -0.01(-1.27%)
Apr 01, 2024 0.7900 0.8000 0.7900 0.7900 10,400 +0.01(+1.28%)
Mar 27, 2024 0.7800 0 +0.00(+0.00%)
Mar 26, 2024 0.8000 0.8000 0.7800 0.7800 9,600 -0.03(-3.70%)
Mar 25, 2024 0.8000 0.8100 0.8000 0.8100 5,060 -0.01(-1.22%)
Mar 22, 2024 0.8100 0.8200 0.8100 0.8200 4,500 +0.03(+3.80%)
Mar 21, 2024 0.7700 0.7900 0.7700 0.7900 9,500 -0.04(-4.82%)
Mar 20, 2024 0.8300 0.8300 0.8300 0.8300 1,000 +0.05(+6.41%)
Mar 18, 2024 0.7800 0 -0.02(-2.50%)
Mar 15, 2024 0.8000 0.8000 0.8000 0.8000 751 -0.03(-3.61%)
Mar 14, 2024 0.7800 0.8300 0.7800 0.8300 3,570 +0.06(+7.79%)
Mar 13, 2024 0.7800 0.7800 0.7700 0.7700 4,500 -0.03(-3.75%)
Mar 12, 2024 0.7900 0.8000 0.7700 0.8000 62,000 +0.00(+0.00%)
Mar 11, 2024 0.8000 0.8000 0.8000 0.8000 3,500 -0.02(-2.44%)
Mar 08, 2024 0.7800 0.8200 0.7800 0.8200 12,800 +0.02(+2.50%)
Mar 07, 2024 0.7700 0.8000 0.7600 0.8000 25,000 +0.01(+1.27%)
Mar 06, 2024 0.7500 0.8000 0.7500 0.7900 26,728 -0.02(-2.47%)
Mar 05, 2024 0.8300 0.8300 0.8100 0.8100 2,300 -0.02(-2.41%)
Mar 04, 2024 0.8100 0.8500 0.8100 0.8300 4,150 +0.00(+0.00%)
Mar 01, 2024 0.8100 0.8300 0.8100 0.8300 4,880 +0.01(+1.22%)
Feb 29, 2024 0.8500 0.8600 0.8200 0.8200 27,400 -0.01(-1.20%)
Feb 28, 2024 0.7500 0.8300 0.7500 0.8300 26,125 +0.07(+9.21%)
Feb 27, 2024 0.7700 0.7700 0.7200 0.7600 73,109 -0.05(-6.17%)
Feb 26, 2024 0.8300 0.8300 0.7500 0.8100 36,340 -0.06(-6.90%)
Feb 23, 2024 0.8500 0.9000 0.8000 0.8700 33,140 +0.07(+8.75%)
Feb 22, 2024 0.8500 0.8500 0.8000 0.8000 8,580 -0.05(-5.88%)
Feb 21, 2024 0.8800 0.9000 0.7800 0.8500 49,699 -0.09(-9.57%)
Feb 20, 2024 0.9000 0.9400 0.9000 0.9400 6,600 +0.10(+11.90%)
Feb 15, 2024 0.8400 0 -0.10(-10.64%)
Feb 14, 2024 0.8700 0.9400 0.8300 0.9400 30,815 +0.09(+10.59%)
Feb 13, 2024 0.8400 0.8500 0.7200 0.8500 69,106 +0.05(+6.25%)
Feb 12, 2024 0.7700 0.8000 0.7700 0.8000 12,662 +0.03(+3.90%)
Feb 09, 2024 0.8000 0.8000 0.7700 0.7700 7,500 -0.02(-2.53%)
Feb 08, 2024 0.8300 0.8300 0.7700 0.7900 2,000 +0.03(+3.95%)
Feb 07, 2024 0.8000 0.8000 0.7600 0.7600 38,469 +0.02(+2.70%)
Feb 06, 2024 0.8000 0.8000 0.7300 0.7400 27,225 -0.02(-2.63%)
Feb 05, 2024 0.8500 0.8500 0.7600 0.7600 20,500 -0.07(-8.43%)
Feb 02, 2024 0.8500 0.8500 0.8300 0.8300 3,500 +0.00(+0.00%)
Feb 01, 2024 0.8700 0.8700 0.8100 0.8300 15,442 -0.07(-7.78%)
Jan 31, 2024 0.8500 0.9000 0.8500 0.9000 10,610 +0.11(+13.92%)
Jan 30, 2024 0.7700 0.8500 0.7700 0.7900 32,832 +0.05(+6.76%)
Jan 29, 2024 0.7900 0.7900 0.7300 0.7400 41,045 -0.02(-2.63%)
Jan 26, 2024 0.8000 0.8000 0.7600 0.7600 25,954 -0.04(-5.00%)
Jan 25, 2024 0.8100 0.8100 0.7900 0.8000 16,100 -0.04(-4.76%)
Jan 24, 2024 0.9300 0.9300 0.8400 0.8400 24,202 -0.01(-1.18%)
Jan 23, 2024 0.8300 0.8500 0.8000 0.8500 76,530 +0.02(+2.41%)
Jan 22, 2024 0.9000 0.9000 0.8200 0.8300 32,760 -0.09(-9.78%)
Jan 19, 2024 0.9400 0.9400 0.9100 0.9200 1,625 +0.00(+0.00%)
Jan 18, 2024 0.9100 0.9200 0.9100 0.9200 2,100 +0.02(+2.22%)
Jan 17, 2024 0.9200 0.9200 0.8800 0.9000 49,737 -0.06(-6.25%)
Jan 16, 2024 0.9500 0.9600 0.9500 0.9600 10,250 -0.01(-1.03%)
Jan 15, 2024 0.9500 0.9700 0.9500 0.9700 4,492 +0.00(+0.00%)
Jan 11, 2024 0.9700 0 +0.00(+0.00%)
Jan 09, 2024 0.9700 0 +0.00(+0.00%)
Jan 08, 2024 0.9700 0.9700 0.9700 0.9700 11,977 -0.01(-1.02%)
Jan 05, 2024 0.9600 0.9800 0.9600 0.9800 17,500 +0.00(+0.00%)
Jan 04, 2024 0.9900 0.9900 0.9700 0.9800 4,005 -0.01(-1.01%)
Jan 03, 2024 0.9900 0.9900 0.9800 0.9900 3,500 +0.00(+0.00%)
Jan 02, 2024 0.9900 0.9900 0.9900 0.9900 855 +0.04(+4.21%)
Dec 29, 2023 0.9500 0 +0.01(+1.06%)
Dec 28, 2023 0.9000 0.9400 0.9000 0.9400 10,950 +0.01(+1.08%)
Dec 27, 2023 0.9000 0.9300 0.9000 0.9300 18,134 +0.02(+2.20%)
Dec 22, 2023 0.9100 0 -0.01(-1.09%)
Dec 21, 2023 0.9200 0.9200 0.9200 0.9200 500 +0.00(+0.00%)
Dec 20, 2023 0.9200 0.9200 0.9100 0.9200 23,630 +0.00(+0.00%)
Dec 19, 2023 0.9300 0.9300 0.9200 0.9200 17,795 +0.00(+0.00%)
Dec 18, 2023 0.9600 0.9600 0.9200 0.9200 9,300 +0.00(+0.00%)
Dec 15, 2023 1.000 1.000 0.9200 0.9200 21,000 -0.07(-7.07%)
Dec 14, 2023 0.9800 1.000 0.9800 0.9900 29,441 +0.04(+4.21%)
Dec 13, 2023 0.9300 0.9700 0.9300 0.9500 28,130 +0.03(+3.26%)
Dec 12, 2023 0.9700 0.9700 0.9000 0.9200 135,691 -0.05(-5.15%)
Dec 11, 2023 0.9800 0.9800 0.9600 0.9700 26,950 +0.01(+1.04%)
Dec 08, 2023 0.9500 0.9600 0.9500 0.9600 10,700 +0.02(+2.13%)
Dec 07, 2023 0.9400 0.9700 0.9000 0.9400 125,360 +0.02(+2.17%)
Dec 06, 2023 0.9500 0.9500 0.9200 0.9200 59,125 -0.03(-3.16%)
Dec 05, 2023 0.9600 1.010 0.9500 0.9500 47,390 -0.02(-2.06%)
Dec 04, 2023 1.020 1.020 0.9500 0.9700 117,158 -0.04(-3.96%)
Dec 01, 2023 1.040 1.050 0.9800 1.010 68,396 -0.02(-1.94%)
Nov 30, 2023 1.270 1.290 1.010 1.030 389,070 -0.25(-19.53%)
Nov 29, 2023 1.350 1.350 1.270 1.280 5,454 -0.02(-1.54%)
Nov 28, 2023 1.320 1.330 1.280 1.300 33,736 +0.02(+1.56%)
Nov 27, 2023 1.320 1.330 1.270 1.280 45,649 -0.07(-5.19%)
Nov 24, 2023 1.360 1.370 1.350 1.350 33,000 +0.03(+2.27%)
Nov 23, 2023 1.410 1.410 1.300 1.320 7,800 +0.01(+0.76%)
Nov 22, 2023 1.340 1.360 1.300 1.310 47,909 +0.01(+0.77%)
Nov 21, 2023 1.410 1.430 1.300 1.300 59,152 -0.11(-7.80%)
Nov 20, 2023 1.400 1.410 1.400 1.410 3,000 +0.01(+0.71%)
Nov 16, 2023 1.400 50 +0.05(+3.70%)
Nov 15, 2023 1.330 1.350 1.330 1.350 5,800 +0.03(+2.27%)
Nov 14, 2023 1.320 1.370 1.280 1.320 15,922 -0.02(-1.49%)
Nov 13, 2023 1.480 1.480 1.280 1.340 59,317 -0.12(-8.22%)
Nov 10, 2023 1.460 1.520 1.460 1.460 5,800 -0.03(-2.01%)
Nov 09, 2023 1.510 1.510 1.470 1.490 4,350 -0.01(-0.67%)
Nov 08, 2023 1.520 1.520 1.470 1.500 2,950 +0.02(+1.35%)
Nov 07, 2023 1.560 1.560 1.460 1.480 76,210 -0.08(-5.13%)
Nov 06, 2023 1.600 1.600 1.560 1.560 13,450 -0.04(-2.50%)
Nov 03, 2023 1.650 1.650 1.570 1.600 11,710 +0.00(+0.00%)
Nov 02, 2023 1.640 1.640 1.600 1.600 5,629 +0.02(+1.27%)
Nov 01, 2023 1.580 1.580 1.580 1.580 200 +0.02(+1.28%)
Oct 31, 2023 1.630 1.630 1.560 1.560 26,800 -0.09(-5.45%)
Oct 30, 2023 1.720 1.720 1.610 1.650 17,273 -0.06(-3.51%)
Oct 27, 2023 1.700 1.730 1.700 1.710 2,900 +0.03(+1.79%)
Oct 26, 2023 1.750 1.760 1.670 1.680 29,550 -0.08(-4.55%)
Oct 25, 2023 1.880 1.890 1.760 1.760 3,614 -0.08(-4.35%)
Oct 24, 2023 1.890 1.890 1.840 1.840 29,332 -0.04(-2.13%)
Oct 23, 2023 1.810 1.900 1.810 1.880 12,070 +0.09(+5.03%)
Oct 20, 2023 1.980 1.980 1.750 1.790 21,714 -0.19(-9.60%)
Oct 19, 2023 1.830 2.030 1.830 1.980 112,644 +0.13(+7.03%)
Oct 18, 2023 1.760 1.910 1.760 1.850 62,454 +0.08(+4.52%)
Oct 17, 2023 1.740 1.780 1.740 1.770 11,118 +0.03(+1.72%)
Oct 16, 2023 1.720 1.750 1.720 1.740 10,339 +0.01(+0.58%)
Oct 13, 2023 1.760 1.760 1.695 1.730 28,689 -0.04(-2.26%)
Oct 12, 2023 1.720 1.800 1.720 1.770 11,650 +0.07(+4.12%)
Oct 11, 2023 1.610 1.790 1.610 1.700 165,896 +0.13(+8.28%)
Oct 10, 2023 1.600 1.600 1.570 1.570 11,326 +0.02(+1.29%)
Oct 06, 2023 1.550 0 -0.18(-10.40%)
Oct 05, 2023 1.530 1.730 1.500 1.730 89,634 +0.19(+12.34%)
Oct 04, 2023 1.400 1.540 1.400 1.540 108,680 +0.14(+10.00%)
Oct 03, 2023 1.430 1.430 1.400 1.400 41,576 -0.05(-3.45%)
Oct 02, 2023 1.500 1.500 1.420 1.450 64,890 -0.05(-3.33%)
Sep 29, 2023 1.430 1.500 1.430 1.500 50,406 +0.06(+4.17%)
Sep 28, 2023 1.470 1.470 1.410 1.440 13,200 -0.02(-1.37%)
Sep 27, 2023 1.480 1.480 1.460 1.460 600 -0.04(-2.67%)
Sep 26, 2023 1.400 1.500 1.400 1.500 16,733 +0.07(+4.90%)
Sep 25, 2023 1.420 1.430 1.430 1.430 6,900 -0.02(-1.38%)
Sep 22, 2023 1.450 1.450 1.410 1.450 5,500 -0.04(-2.68%)
Sep 21, 2023 1.500 1.500 1.490 1.490 42,800 -0.01(-0.67%)
Sep 20, 2023 1.450 1.500 1.430 1.500 93,550 +0.08(+5.63%)
Sep 19, 2023 1.450 1.450 1.410 1.420 68,065 -0.04(-2.74%)
Sep 18, 2023 1.460 1.470 1.460 1.460 1,109 -0.03(-2.01%)
Sep 15, 2023 1.460 1.490 1.440 1.490 3,500 +0.01(+0.68%)
Sep 14, 2023 1.480 1.500 1.480 1.480 29,129 +0.00(+0.00%)
Sep 13, 2023 1.450 1.480 1.450 1.480 38,452 +0.03(+2.07%)
Sep 12, 2023 1.440 1.470 1.440 1.450 17,066 +0.00(+0.00%)
Sep 11, 2023 1.400 1.470 1.400 1.450 49,235 +0.08(+5.84%)
Sep 08, 2023 1.400 1.400 1.340 1.370 48,996 -0.03(-2.14%)
Sep 07, 2023 1.380 1.400 1.350 1.400 31,627 +0.01(+0.72%)
Sep 06, 2023 1.440 1.440 1.380 1.390 4,635 -0.04(-2.80%)
Sep 05, 2023 1.350 1.430 1.350 1.430 14,265 +0.04(+2.88%)
Sep 01, 2023 1.390 0 +0.04(+2.96%)
Aug 31, 2023 1.250 1.350 1.250 1.350 32,233 +0.10(+8.00%)
Aug 30, 2023 1.210 1.250 1.190 1.250 31,581 +0.05(+4.17%)
Aug 29, 2023 1.260 1.270 1.150 1.200 42,750 -0.04(-3.23%)
Aug 28, 2023 1.330 1.330 1.230 1.240 23,231 -0.06(-4.62%)
Aug 25, 2023 1.310 1.330 1.200 1.300 159,756 -0.03(-2.26%)
Aug 24, 2023 1.450 1.450 1.330 1.330 54,770 -0.07(-5.00%)
Aug 23, 2023 1.310 1.400 1.310 1.400 13,555 +0.09(+6.87%)
Aug 22, 2023 1.330 1.330 1.300 1.310 15,000 -0.04(-2.96%)
Aug 21, 2023 1.330 1.350 1.330 1.350 16,501 +0.03(+2.27%)
Aug 18, 2023 1.320 1.330 1.310 1.320 6,100 -0.02(-1.49%)
Aug 17, 2023 1.320 1.340 1.300 1.340 8,601 +0.01(+0.75%)
Aug 16, 2023 1.330 1.330 1.330 1.330 300 +0.00(+0.00%)
Aug 15, 2023 1.350 1.350 1.310 1.330 19,360 -0.01(-0.75%)
Aug 14, 2023 1.390 1.390 1.320 1.340 32,100 -0.05(-3.60%)
Aug 11, 2023 1.370 1.390 1.370 1.390 1,600 +0.01(+0.72%)
Aug 10, 2023 1.410 1.410 1.380 1.380 4,404 -0.04(-2.82%)
Aug 09, 2023 1.390 1.420 1.390 1.420 2,210 +0.00(+0.00%)
Aug 08, 2023 1.440 1.440 1.420 1.420 5,022 +0.01(+0.71%)
Aug 04, 2023 1.410 0 +0.02(+1.44%)
Aug 03, 2023 1.390 1.390 1.390 1.390 500 -0.01(-0.71%)
Aug 02, 2023 1.420 1.440 1.360 1.400 28,631 -0.04(-2.78%)
Aug 01, 2023 1.400 1.440 1.400 1.440 6,400 +0.02(+1.41%)
Jul 31, 2023 1.400 1.440 1.400 1.420 2,800 +0.05(+3.65%)
Jul 28, 2023 1.390 1.400 1.370 1.370 2,940 -0.04(-2.84%)
Jul 27, 2023 1.390 1.410 1.390 1.410 400 +0.05(+3.68%)
Jul 26, 2023 1.430 1.430 1.360 1.360 27,478 -0.09(-6.21%)
Jul 25, 2023 1.410 1.450 1.400 1.450 18,300 +0.00(+0.00%)
Jul 24, 2023 1.500 1.500 1.440 1.450 11,300 +0.07(+5.07%)
Jul 21, 2023 1.400 1.400 1.360 1.380 6,350 -0.01(-0.72%)
Jul 20, 2023 1.370 1.390 1.370 1.390 1,900 +0.04(+2.96%)
Jul 19, 2023 1.340 1.370 1.330 1.350 8,111 +0.01(+0.75%)
Jul 18, 2023 1.370 1.380 1.340 1.340 8,000 -0.01(-0.74%)
Jul 17, 2023 1.320 1.350 1.320 1.350 8,881 +0.04(+3.05%)
Jul 14, 2023 1.290 1.320 1.280 1.310 26,400 +0.04(+3.15%)
Jul 13, 2023 1.320 1.320 1.270 1.270 1,900 -0.03(-2.31%)
Jul 12, 2023 1.310 1.320 1.300 1.300 15,250 +0.04(+3.17%)
Jul 11, 2023 1.280 1.280 1.260 1.260 2,930 -0.04(-3.08%)
Jul 10, 2023 1.300 1.300 1.300 1.300 600 +0.01(+0.78%)
Jul 07, 2023 1.320 1.320 1.200 1.290 38,550 -0.01(-0.77%)
Jul 06, 2023 1.320 1.320 1.250 1.300 9,200 -0.03(-2.26%)
Jul 05, 2023 1.360 1.360 1.320 1.330 1,075 -0.02(-1.48%)
Jul 04, 2023 1.400 1.400 1.350 1.350 2,900 -0.03(-2.17%)
Jun 30, 2023 1.380 0 +0.05(+3.76%)
Jun 29, 2023 1.330 1.330 1.330 1.330 300 +0.01(+0.76%)
Jun 28, 2023 1.390 1.390 1.260 1.320 41,320 -0.06(-4.35%)
Jun 27, 2023 1.380 1.380 1.370 1.380 1,400 +0.00(+0.00%)
Jun 26, 2023 1.380 1.380 1.380 1.380 3,145 +0.01(+0.73%)
Jun 23, 2023 1.400 1.400 1.370 1.370 8,900 -0.03(-2.14%)
Jun 22, 2023 1.400 1.450 1.380 1.400 26,400 -0.03(-2.10%)
Jun 21, 2023 1.470 1.470 1.400 1.430 17,400 +0.05(+3.62%)
Jun 20, 2023 1.460 1.460 1.380 1.380 17,800 -0.08(-5.48%)
Jun 19, 2023 1.480 1.480 1.460 1.460 9,055 -0.03(-2.01%)
Jun 16, 2023 1.460 1.500 1.460 1.490 18,936 +0.01(+0.68%)
Jun 15, 2023 1.380 1.480 1.380 1.480 12,800 +0.28(+23.33%)
May 08, 2023 1.270 1.270 1.190 1.200 6,700 -0.05(-4.00%)
May 05, 2023 1.200 1.260 1.180 1.250 52,150 +0.05(+4.17%)
May 04, 2023 1.190 1.240 1.190 1.200 5,450 +0.00(+0.00%)
May 03, 2023 1.250 1.250 1.160 1.200 54,897 -0.04(-3.23%)
May 02, 2023 1.240 1.250 1.230 1.240 3,164 -0.02(-1.59%)
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.