UGE International Ltd. (UGEIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.5700

+0.0100

(+1.79%)

At close: 03:33PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	100
Apr 25, 2024	0.5760	0.5760	0.5600	0.5600	0.5600	10,000
Apr 24, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Apr 23, 2024	0.5860	0.5860	0.5570	0.5760	0.5760	2,700
Apr 22, 2024	0.5560	0.5870	0.5560	0.5870	0.5870	600
Apr 19, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	1,500
Apr 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 17, 2024	0.5830	0.6000	0.5830	0.6000	0.6000	6,100
Apr 16, 2024	0.5770	0.5800	0.5770	0.5770	0.5770	10,000
Apr 15, 2024	0.5630	0.5690	0.5630	0.5690	0.5690	1,500
Apr 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	8,100
Apr 11, 2024	0.5720	0.5820	0.5720	0.5820	0.5820	5,000
Apr 10, 2024	0.5800	0.5800	0.5620	0.5620	0.5620	9,500
Apr 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,000
Apr 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
Apr 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	12,500
Apr 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 01, 2024	0.6000	0.6000	0.5710	0.6000	0.6000	31,200
Mar 28, 2024	0.5910	0.5910	0.5910	0.5910	0.5910	100
Mar 27, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Mar 26, 2024	0.5860	0.6150	0.5860	0.6150	0.6150	200
Mar 25, 2024	0.5890	0.6200	0.5780	0.5960	0.5960	43,300
Mar 22, 2024	0.5950	0.6070	0.5950	0.6070	0.6070	17,500
Mar 21, 2024	0.5760	0.5960	0.5760	0.5960	0.5960	1,100
Mar 20, 2024	0.5790	0.6170	0.5790	0.6170	0.6170	3,500
Mar 19, 2024	0.5910	0.5910	0.5910	0.5910	0.5910	-
Mar 18, 2024	0.5760	0.5970	0.5760	0.5910	0.5910	18,200
Mar 15, 2024	0.5800	0.5970	0.5800	0.5970	0.5970	400
Mar 14, 2024	0.6130	0.6130	0.6130	0.6130	0.6130	600
Mar 13, 2024	0.5930	0.5930	0.5930	0.5930	0.5930	-
Mar 12, 2024	0.5920	0.5960	0.5920	0.5930	0.5930	64,700
Mar 11, 2024	0.5960	0.6120	0.5960	0.6120	0.6120	700
Mar 08, 2024	0.5800	0.6190	0.5800	0.6190	0.6190	35,600
Mar 07, 2024	0.5940	0.5940	0.5940	0.5940	0.5940	9,000
Mar 06, 2024	0.5900	0.6140	0.5850	0.6140	0.6140	37,200
Mar 05, 2024	0.6030	0.6070	0.5900	0.6070	0.6070	1,100
Mar 04, 2024	0.6120	0.6380	0.6110	0.6180	0.6180	9,700
Mar 01, 2024	0.5830	0.6320	0.5830	0.6320	0.6320	26,600
Feb 29, 2024	0.6270	0.6350	0.5900	0.6140	0.6140	23,600
Feb 28, 2024	0.5890	0.6170	0.5890	0.6120	0.6120	40,000
Feb 27, 2024	0.5570	0.5950	0.5380	0.5950	0.5950	77,700
Feb 26, 2024	0.6380	0.6380	0.5500	0.6030	0.6030	180,100
Feb 23, 2024	0.6150	0.6710	0.6150	0.6710	0.6710	61,500
Feb 22, 2024	0.6110	0.6200	0.6110	0.6200	0.6200	2,000
Feb 21, 2024	0.6510	0.6750	0.5830	0.6450	0.6450	71,600
Feb 20, 2024	0.6870	0.6980	0.6870	0.6980	0.6980	2,600
Feb 16, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Feb 15, 2024	0.6870	0.6870	0.6870	0.6870	0.6870	-
Feb 14, 2024	0.6420	0.7000	0.6420	0.6870	0.6870	30,500
Feb 13, 2024	0.5910	0.6260	0.5250	0.6260	0.6260	77,300
Feb 12, 2024	0.6110	0.6110	0.5810	0.6060	0.6060	14,700
Feb 09, 2024	0.5900	0.6000	0.5700	0.5930	0.5930	8,500
Feb 08, 2024	0.5670	0.6000	0.5670	0.6000	0.6000	3,900
Feb 07, 2024	0.5870	0.5990	0.5640	0.5990	0.5990	23,400
Feb 06, 2024	0.5910	0.5910	0.5340	0.5670	0.5670	26,300
Feb 05, 2024	0.6080	0.6080	0.5540	0.6020	0.6020	28,500
Feb 02, 2024	0.6170	0.6440	0.6170	0.6440	0.6440	1,100
Feb 01, 2024	0.6520	0.6520	0.6000	0.6400	0.6400	33,000
Jan 31, 2024	0.6370	0.6710	0.6370	0.6710	0.6710	2,000
Jan 30, 2024	0.5880	0.6130	0.5880	0.6130	0.6130	25,100
Jan 29, 2024	0.5880	0.5900	0.5510	0.5900	0.5900	9,000
Jan 26, 2024	0.5870	0.5880	0.5610	0.5830	0.5830	34,400
Jan 25, 2024	0.6250	0.6250	0.5900	0.5900	0.5900	3,100
Jan 24, 2024	0.6530	0.6530	0.6150	0.6250	0.6250	25,400
Jan 23, 2024	0.6210	0.6280	0.5900	0.6280	0.6280	30,700
Jan 22, 2024	0.6500	0.6530	0.6120	0.6160	0.6160	55,100
Jan 19, 2024	0.6800	0.6810	0.6590	0.6810	0.6810	27,800
Jan 18, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	600
Jan 17, 2024	0.7050	0.7100	0.6500	0.6820	0.6820	267,700
Jan 16, 2024	0.7040	0.7200	0.7040	0.7160	0.7160	10,500
Jan 12, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Jan 11, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Jan 10, 2024	0.7300	0.7320	0.7300	0.7320	0.7320	20,500
Jan 09, 2024	0.7120	0.7240	0.7120	0.7240	0.7240	6,200
Jan 08, 2024	0.7400	0.7400	0.7260	0.7260	0.7260	37,100
Jan 05, 2024	0.7220	0.7330	0.7200	0.7330	0.7330	16,600
Jan 04, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	-
Jan 03, 2024	0.7380	0.7410	0.7340	0.7410	0.7410	21,600
Jan 02, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	-
Dec 29, 2023	0.7120	0.7310	0.7100	0.7240	0.7240	7,700
Dec 28, 2023	0.7120	0.7120	0.6970	0.7120	0.7120	1,700
Dec 27, 2023	0.6980	0.7130	0.6960	0.7030	0.7030	15,700
Dec 26, 2023	0.7130	0.7180	0.7130	0.7180	0.7180	600
Dec 22, 2023	0.7000	0.7000	0.6790	0.6970	0.6970	36,200
Dec 21, 2023	0.6900	0.6950	0.6900	0.6950	0.6950	1,300
Dec 20, 2023	0.7000	0.7000	0.6900	0.6950	0.6950	12,000
Dec 19, 2023	0.6900	0.6920	0.6900	0.6920	0.6920	40,100
Dec 18, 2023	0.7000	0.7030	0.6900	0.6920	0.6920	22,700
Dec 15, 2023	0.7260	0.7260	0.6880	0.6920	0.6920	28,100
Dec 14, 2023	0.7210	0.7380	0.7210	0.7380	0.7380	6,400
Dec 13, 2023	0.6810	0.7160	0.6810	0.7150	0.7150	11,500
Dec 12, 2023	0.7100	0.7100	0.6620	0.6820	0.6820	152,600
Dec 11, 2023	0.7140	0.7220	0.7000	0.7130	0.7130	33,600
Dec 08, 2023	0.7140	0.7140	0.7040	0.7120	0.7120	26,700
Dec 07, 2023	0.7000	0.7040	0.6690	0.7040	0.7040	110,500
Dec 06, 2023	0.7000	0.7000	0.6780	0.6930	0.6930	33,800
Dec 05, 2023	0.7370	0.7400	0.7000	0.7000	0.7000	44,000
Dec 04, 2023	0.7420	0.7420	0.7130	0.7310	0.7310	7,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,165.80-2,100.20(-2.38%)

UGE International Ltd. (UGEIF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,165.80
-2,100.20(-2.38%)