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

Uge International Ltd (OP: UGEIF )

0.4219 UNCHANGED
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 (%)
May 31, 2022 0.7500 0.7766 0.7500 0.7766 800 +0.06(+8.86%)
May 27, 2022 0.7406 0.7530 0.7010 0.7134 9,400 -0.13(-15.87%)
May 25, 2022 0.8480 0 +0.06(+7.26%)
May 24, 2022 0.8202 0.8202 0.7731 0.7906 8,300 +0.07(+10.28%)
May 20, 2022 0.7169 0 +0.01(+1.21%)
May 19, 2022 0.7083 0.7083 0.6667 0.7083 1,500 -0.01(-1.20%)
May 18, 2022 0.7170 0.7170 0.6900 0.7169 2,050 +0.08(+13.31%)
May 17, 2022 0.6327 0.6327 0.6327 0.6327 2,000 +0.02(+3.00%)
May 16, 2022 0.6113 0.6280 0.6113 0.6143 20,060 +0.02(+4.12%)
May 13, 2022 0.5743 0.5900 0.5713 0.5900 2,500 +0.03(+5.36%)
May 12, 2022 0.5742 0.5798 0.5600 0.5600 15,000 -0.03(-4.76%)
May 11, 2022 0.6163 0.6163 0.5880 0.5880 3,500 -0.05(-8.13%)
May 10, 2022 0.6361 0.6653 0.5987 0.6400 7,100 +0.00(+0.58%)
May 09, 2022 0.6910 0.6910 0.6363 0.6363 1,700 -0.06(-9.10%)
May 06, 2022 0.7000 0.7004 0.6995 0.7000 3,900 +0.00(+0.06%)
May 05, 2022 0.7350 0.7350 0.6996 0.6996 1,100 -0.04(-5.78%)
May 04, 2022 0.7494 0.7494 0.7425 0.7425 26,766 -0.01(-1.00%)
May 03, 2022 0.7500 0.7500 0.7500 0.7500 124 -0.01(-1.82%)
Apr 29, 2022 0.7639 0 -0.01(-1.43%)
Apr 28, 2022 0.8003 0.8003 0.7750 0.7750 4,300 -0.02(-1.90%)
Apr 27, 2022 0.7719 0.7900 0.7719 0.7900 6,950 -0.02(-2.82%)
Apr 26, 2022 0.8100 0.8129 0.8100 0.8129 1,592 +0.03(+4.11%)
Apr 25, 2022 0.7651 0.7808 0.7651 0.7808 1,900 -0.03(-3.60%)
Apr 22, 2022 0.8469 0.8469 0.7931 0.8100 5,000 -0.04(-4.71%)
Apr 21, 2022 0.8710 0.8945 0.8491 0.8500 4,409 +0.02(+2.41%)
Apr 20, 2022 0.8500 0.8520 0.8300 0.8300 9,800 -0.01(-1.19%)
Apr 19, 2022 0.8443 0.8443 0.8400 0.8400 557 +0.02(+1.83%)
Apr 18, 2022 0.8230 0.8790 0.8050 0.8249 102,451 -0.06(-7.21%)
Apr 14, 2022 0.8706 0.8893 0.8706 0.8890 6,100 +0.07(+8.23%)
Apr 13, 2022 0.8175 0.8524 0.8155 0.8214 19,550 +0.01(+0.82%)
Apr 12, 2022 0.8303 0.8700 0.8147 0.8147 49,800 -0.04(-4.20%)
Apr 11, 2022 0.8600 0.8600 0.7839 0.8504 195,832 -0.06(-6.21%)
Apr 08, 2022 0.9166 0.9190 0.8432 0.9067 14,340 +0.01(+0.99%)
Apr 07, 2022 0.9688 0.9688 0.8886 0.8978 75,873 -0.07(-7.33%)
Apr 06, 2022 0.9800 1.030 0.9531 0.9688 47,433 -0.01(-1.15%)
Apr 05, 2022 1.007 1.010 0.9414 0.9801 28,002 -0.02(-2.30%)
Apr 04, 2022 1.110 1.130 0.9200 1.003 66,485 -0.03(-2.60%)
Apr 01, 2022 1.065 1.080 1.020 1.030 12,450 -0.10(-8.85%)
Mar 29, 2022 1.130 0 +0.02(+1.80%)
Mar 28, 2022 1.110 1.110 1.110 1.110 101 -0.02(-1.77%)
Mar 24, 2022 1.130 0 -0.02(-1.74%)
Mar 22, 2022 1.150 0 +0.02(+1.52%)
Mar 17, 2022 1.133 0 +0.08(+7.13%)
Mar 15, 2022 1.057 0 -0.01(-0.71%)
Mar 14, 2022 1.120 1.120 1.041 1.065 5,055 -0.03(-2.29%)
Mar 11, 2022 1.120 1.120 1.090 1.090 762 -0.01(-0.56%)
Mar 10, 2022 1.096 1.096 1.096 1.096 100 -0.03(-3.00%)
Mar 09, 2022 1.090 1.135 1.090 1.130 2,900 +0.07(+7.11%)
Mar 08, 2022 1.080 1.080 1.030 1.055 4,625 -0.03(-2.31%)
Mar 07, 2022 1.090 1.090 1.080 1.080 1,542 -0.04(-3.57%)
Mar 04, 2022 1.120 1.120 1.120 1.120 400 -0.02(-1.75%)
Mar 03, 2022 1.140 1.140 1.140 1.140 200 -0.01(-1.21%)
Mar 01, 2022 1.154 0 -0.07(-5.53%)
Feb 28, 2022 1.230 1.270 1.222 1.222 7,007 +0.04(+3.53%)
Feb 25, 2022 1.143 1.180 1.143 1.180 714 +0.08(+7.27%)
Feb 24, 2022 1.120 1.120 1.099 1.100 10,700 -0.07(-5.98%)
Feb 23, 2022 1.170 1.180 1.170 1.170 290 +0.04(+3.54%)
Feb 22, 2022 1.130 1.130 1.130 1.130 1,100 -0.04(-3.38%)
Feb 18, 2022 1.169 0 -0.01(-0.89%)
Feb 15, 2022 1.180 0 +0.01(+1.20%)
Feb 14, 2022 1.192 1.192 1.130 1.166 13,150 +0.01(+1.22%)
Feb 11, 2022 1.223 1.223 1.152 1.152 1,806 -0.05(-4.18%)
Feb 10, 2022 1.208 1.208 1.202 1.202 719 -0.05(-4.05%)
Feb 09, 2022 1.250 1.263 1.240 1.253 5,494 +0.04(+3.06%)
Feb 08, 2022 1.220 1.220 1.216 1.216 265 +0.02(+1.65%)
Feb 07, 2022 1.200 1.430 1.196 1.196 3,150 -0.04(-3.55%)
Feb 04, 2022 1.240 1.240 1.240 1.240 280 +0.07(+5.77%)
Feb 01, 2022 1.172 65 +0.01(+0.57%)
Jan 31, 2022 1.166 1.166 1.166 1.166 245 -0.00(-0.37%)
Jan 28, 2022 1.170 1.170 1.165 1.170 1,060 +0.02(+1.74%)
Jan 27, 2022 1.189 1.189 1.150 1.150 1,100 -0.02(-1.71%)
Jan 26, 2022 1.193 1.193 1.170 1.170 1,986 -0.06(-5.19%)
Jan 24, 2022 1.234 0 +0.02(+1.94%)
Jan 21, 2022 1.290 1.320 1.210 1.210 58,759 -0.13(-9.91%)
Jan 20, 2022 1.396 1.396 1.320 1.344 48,615 -0.05(-3.37%)
Jan 18, 2022 1.391 0 -0.02(-1.21%)
Jan 13, 2022 1.408 0 +0.05(+3.50%)
Jan 12, 2022 1.226 1.360 1.220 1.360 36,323 +0.21(+18.56%)
Jan 10, 2022 1.147 1.147 1.147 104 -0.05(-4.25%)
Jan 07, 2022 1.235 1.235 1.198 1.198 510 -0.02(-1.64%)
Jan 06, 2022 1.245 1.255 1.218 1.218 6,100 -0.01(-0.74%)
Jan 05, 2022 1.247 1.247 1.227 1.227 3,576 -0.08(-5.97%)
Jan 04, 2022 1.337 1.340 1.305 1.305 6,580 -0.03(-1.88%)
Jan 03, 2022 1.330 1.330 1.330 1.330 250 +0.01(+0.76%)
Dec 31, 2021 1.320 1.320 1.320 1.320 100 -0.03(-2.22%)
Dec 30, 2021 1.290 1.350 1.290 1.350 6,076 +0.07(+5.72%)
Dec 29, 2021 1.250 1.312 1.240 1.277 1,312 +0.03(+2.57%)
Dec 28, 2021 1.240 1.245 1.240 1.245 312 -0.01(-0.68%)
Dec 27, 2021 1.255 1.255 1.254 1.254 315 +0.03(+2.75%)
Dec 23, 2021 1.258 1.258 1.220 1.220 3,156 -0.04(-3.17%)
Dec 22, 2021 1.249 1.270 1.247 1.260 2,120 +0.01(+0.79%)
Dec 21, 2021 1.215 1.260 1.200 1.250 13,367 +0.06(+5.04%)
Dec 20, 2021 1.210 1.223 1.167 1.190 11,900 -0.06(-4.84%)
Dec 17, 2021 1.270 1.280 1.240 1.250 6,130 -0.02(-1.30%)
Dec 16, 2021 1.210 1.359 1.210 1.267 10,774 +0.05(+3.85%)
Dec 15, 2021 1.318 1.318 1.210 1.220 25,315 -0.09(-7.22%)
Dec 14, 2021 1.386 1.386 1.315 1.315 770 +0.02(+1.94%)
Dec 13, 2021 1.310 1.310 1.277 1.290 810 -0.02(-1.53%)
Dec 10, 2021 1.300 1.310 1.280 1.310 1,800 +0.02(+1.55%)
Dec 09, 2021 1.315 1.315 1.280 1.290 5,001 -0.05(-3.73%)
Dec 08, 2021 1.310 1.366 1.310 1.340 3,180 -0.02(-1.47%)
Dec 07, 2021 1.301 1.360 1.300 1.360 3,624 +0.10(+7.51%)
Dec 06, 2021 1.275 1.275 1.265 1.265 660 +0.01(+1.20%)
Dec 03, 2021 1.300 1.310 1.243 1.250 7,279 -0.09(-6.72%)
Dec 02, 2021 1.335 1.340 1.305 1.340 5,500 +0.06(+4.69%)
Dec 01, 2021 1.350 1.380 1.280 1.280 20,852 -0.09(-6.61%)
Nov 29, 2021 1.359 1.371 1.371 1.371 265 -0.07(-4.87%)
Nov 26, 2021 1.441 1.441 1.441 1.441 333 -0.03(-1.99%)
Nov 24, 2021 1.485 1.500 1.470 1.470 2,227 -0.02(-1.34%)
Nov 23, 2021 1.470 1.490 1.400 1.490 5,520 +0.01(+0.68%)
Nov 22, 2021 1.515 1.540 1.470 1.480 7,194 -0.02(-1.48%)
Nov 19, 2021 1.484 1.520 1.484 1.502 10,732 -0.05(-3.08%)
Nov 18, 2021 1.450 1.550 1.410 1.550 2,200 +0.01(+0.78%)
Nov 17, 2021 1.410 1.576 1.410 1.538 1,311 -0.01(-0.45%)
Nov 16, 2021 1.570 1.570 1.540 1.545 5,199 -0.01(-0.32%)
Nov 15, 2021 1.585 1.638 1.510 1.550 9,547 -0.03(-1.68%)
Nov 12, 2021 1.581 1.600 1.577 1.577 2,825 +0.01(+0.41%)
Nov 11, 2021 1.560 1.570 1.560 1.570 1,559 -0.04(-2.28%)
Nov 09, 2021 1.607 1.620 1.606 1.607 6,800 +0.01(+0.49%)
Nov 08, 2021 1.610 1.610 1.599 1.599 3,900 +0.03(+1.84%)
Nov 05, 2021 1.567 1.578 1.567 1.570 2,329 -0.04(-2.48%)
Nov 04, 2021 1.610 1.610 1.609 1.610 3,208 +0.04(+2.55%)
Nov 03, 2021 1.590 1.590 1.540 1.570 6,972 +0.09(+5.80%)
Nov 02, 2021 1.374 1.500 1.374 1.484 4,166 +0.10(+7.54%)
Nov 01, 2021 1.410 1.410 1.380 1.380 805 -0.07(-4.86%)
Oct 28, 2021 1.450 1.450 1.450 25 +0.00(+0.03%)
Oct 27, 2021 1.370 1.450 1.370 1.450 5,502 +0.00(+0.15%)
Oct 26, 2021 1.448 1.448 1.448 1.448 3,094 +0.03(+1.96%)
Oct 25, 2021 1.394 1.426 1.394 1.420 3,358 +0.00(+0.00%)
Oct 21, 2021 1.420 1.420 1.420 60 +0.01(+0.71%)
Oct 20, 2021 1.410 1.410 1.410 1.410 418 +0.00(+0.00%)
Oct 19, 2021 1.400 1.450 1.376 1.410 1,224 +0.02(+1.49%)
Oct 18, 2021 1.410 1.410 1.389 1.389 1,300 -0.02(-1.47%)
Oct 15, 2021 1.308 1.410 1.308 1.410 2,800 +0.08(+6.02%)
Oct 14, 2021 1.294 1.330 1.293 1.330 8,801 -0.01(-0.75%)
Oct 13, 2021 1.253 1.340 1.253 1.340 224 +0.11(+9.30%)
Oct 12, 2021 1.290 1.290 1.207 1.226 7,402 -0.00(-0.33%)
Oct 11, 2021 1.230 1.230 1.230 1.230 207 +0.05(+4.24%)
Oct 08, 2021 1.180 1.180 1.180 1.180 105 -0.02(-1.67%)
Oct 07, 2021 1.138 1.200 1.138 1.200 26,500 +0.04(+3.45%)
Oct 06, 2021 1.134 1.190 1.132 1.160 59,805 +0.02(+1.75%)
Oct 05, 2021 1.140 1.140 1.140 1.140 877 +0.00(+0.00%)
Oct 04, 2021 1.162 1.186 1.140 1.140 2,604 +0.03(+2.76%)
Oct 01, 2021 1.109 1.109 1.109 1.109 200 +0.01(+0.85%)
Sep 29, 2021 1.100 1.100 1.100 0 -0.01(-0.90%)
Sep 28, 2021 1.107 1.111 1.070 1.110 3,450 -0.01(-0.89%)
Sep 27, 2021 1.127 1.160 1.120 1.120 5,600 +0.01(+0.90%)
Sep 24, 2021 1.110 1.110 1.110 1.110 5,633 -0.01(-0.84%)
Sep 23, 2021 1.148 1.200 1.119 1.119 28,656 +0.01(+0.85%)
Sep 21, 2021 1.110 1.110 1.110 1 +0.02(+1.80%)
Sep 20, 2021 1.150 1.150 1.090 1.090 2,205 -0.09(-7.59%)
Sep 17, 2021 1.180 1.190 1.180 1.180 2,811 -0.00(-0.25%)
Sep 16, 2021 1.150 1.190 1.150 1.183 11,400 +0.03(+2.87%)
Sep 15, 2021 1.150 1.150 1.150 1.150 2,300 -0.05(-4.17%)
Sep 13, 2021 1.200 1.200 1.200 0 +0.06(+5.26%)
Sep 10, 2021 1.126 1.140 1.126 1.140 460 -0.01(-0.87%)
Sep 08, 2021 1.150 1.150 1.150 10 -0.02(-1.92%)
Sep 07, 2021 1.173 1.173 1.173 1.173 3,000 -0.03(-2.76%)
Aug 30, 2021 1.206 1.206 1.206 0 +0.01(+0.48%)
Aug 27, 2021 1.267 1.268 1.200 1.200 12,301 -0.06(-4.87%)
Aug 26, 2021 1.261 1.261 1.261 1.261 3,404 -0.02(-1.45%)
Aug 25, 2021 1.300 1.300 1.262 1.280 100,505 -0.07(-5.19%)
Aug 24, 2021 1.216 1.350 1.216 1.350 87,118 +0.04(+3.37%)
Aug 23, 2021 1.250 1.306 1.210 1.306 16,539 +0.06(+4.48%)
Aug 20, 2021 1.220 1.250 1.200 1.250 25,100 +0.06(+5.44%)
Aug 19, 2021 1.207 1.207 1.160 1.185 31,825 +0.03(+2.42%)
Aug 17, 2021 1.157 1.157 1.157 0 -0.08(-6.65%)
Aug 13, 2021 1.240 1.240 1.240 1 -0.02(-1.59%)
Aug 12, 2021 1.300 1.300 1.234 1.260 35,400 -0.04(-3.08%)
Aug 11, 2021 1.220 1.306 1.220 1.300 17,000 +0.00(+0.00%)
Aug 06, 2021 1.300 1.300 1.300 50 +0.03(+2.52%)
Aug 04, 2021 1.268 1.268 1.268 0 -0.05(-3.50%)
Aug 03, 2021 1.292 1.314 1.292 1.314 807 -0.01(-0.45%)
Aug 02, 2021 1.320 1.320 1.320 1.320 1,000 +0.05(+3.94%)
Jul 30, 2021 1.270 1.270 1.270 1.270 1,000 +0.03(+2.42%)
Jul 29, 2021 1.240 1.240 1.240 1.240 100 -0.03(-2.26%)
Jul 28, 2021 1.267 1.269 1.260 1.269 3,300 -0.01(-0.84%)
Jul 27, 2021 1.279 1.279 1.279 1.279 500 +0.04(+3.25%)
Jul 26, 2021 1.290 1.290 1.239 1.239 2,750 -0.06(-4.36%)
Jul 23, 2021 1.296 1.296 1.296 1.296 357 -0.02(-1.33%)
Jul 22, 2021 1.383 1.383 1.313 1.313 7,745 -0.03(-2.39%)
Jul 21, 2021 1.335 1.345 1.335 1.345 470 +0.09(+6.91%)
Jul 20, 2021 1.258 1.258 1.258 1.258 100 +0.06(+4.87%)
Jul 19, 2021 1.248 1.248 1.169 1.200 4,977 -0.08(-6.25%)
Jul 16, 2021 1.336 1.336 1.280 1.280 2,382 -0.03(-2.15%)
Jul 15, 2021 1.310 1.310 1.300 1.308 2,160 +0.06(+4.57%)
Jul 14, 2021 1.263 1.263 1.250 1.251 2,280 -0.00(-0.29%)
Jul 13, 2021 1.265 1.265 1.244 1.255 652 +0.02(+2.00%)
Jul 12, 2021 1.137 1.230 1.116 1.230 36,663 +0.04(+3.26%)
Jul 09, 2021 1.177 1.250 1.138 1.191 66,284 -0.01(-1.14%)
Jul 08, 2021 1.250 1.250 1.190 1.205 46,209 -0.13(-9.41%)
Jul 07, 2021 1.503 1.503 1.330 1.330 48,605 -0.06(-4.32%)
Jul 06, 2021 1.500 1.520 1.347 1.390 154,110 -0.10(-6.41%)
Jul 02, 2021 1.440 1.550 1.400 1.485 50,630 +0.16(+11.67%)
Jul 01, 2021 1.475 1.475 1.330 1.330 8,600 -0.07(-5.20%)
Jun 30, 2021 1.465 1.488 1.403 1.403 3,935 -0.05(-3.25%)
Jun 29, 2021 1.496 1.496 1.450 1.450 5,550 -0.03(-2.03%)
Jun 28, 2021 1.480 1.480 1.470 1.480 1,780 -0.00(-0.04%)
Jun 25, 2021 1.491 1.507 1.464 1.481 6,201 -0.02(-1.29%)
Jun 24, 2021 1.430 1.575 1.403 1.500 149,390 +0.08(+5.86%)
Jun 23, 2021 1.426 1.880 1.351 1.417 4,460 +0.01(+0.49%)
Jun 22, 2021 1.320 1.412 1.320 1.410 27,855 +0.01(+0.71%)
Jun 21, 2021 1.350 1.400 1.334 1.400 42,700 +0.05(+3.63%)
Jun 18, 2021 1.420 1.420 1.330 1.351 49,052 -0.05(-3.51%)
Jun 17, 2021 1.356 1.460 1.265 1.400 255,500 +0.14(+10.70%)
Jun 16, 2021 1.410 1.500 1.140 1.265 262,910 +0.17(+15.03%)
Jun 15, 2021 1.140 1.140 1.099 1.099 2,500 -0.03(-2.54%)
Jun 14, 2021 1.130 1.130 1.128 1.128 4,801 -0.01(-0.87%)
Jun 11, 2021 1.100 1.138 1.100 1.138 8,326 +0.04(+3.36%)
Jun 10, 2021 1.101 1.150 1.101 1.101 4,701 +0.01(+1.02%)
Jun 09, 2021 1.010 1.090 1.010 1.090 6,189 +0.10(+10.09%)
Jun 08, 2021 1.024 1.030 0.9803 0.9900 9,003 -0.04(-3.88%)
Jun 07, 2021 1.070 1.070 1.030 1.030 2,980 -0.01(-0.96%)
Jun 04, 2021 1.060 1.060 1.040 1.040 9,000 -0.03(-2.77%)
Jun 02, 2021 1.070 1.070 1.070 30 +0.02(+1.87%)
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.