Canada markets closed

UGE International Ltd. (UGEIF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
1.3900+0.0200 (+1.46%)
At close: 11:32AM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20241.37001.40001.37001.39001.390097,600
Jun 20, 20241.37001.37001.37001.37001.370012,000
Jun 18, 20241.38001.38001.36001.37001.370020,500
Jun 17, 20241.37001.37501.35901.37001.370024,200
Jun 14, 20241.37001.37001.37001.37001.37002,500
Jun 13, 20241.35601.37001.35601.37001.37002,500
Jun 12, 20241.37001.37501.37001.37001.370011,000
Jun 11, 20241.36001.36001.36001.36001.36008,200
Jun 10, 20241.36001.37001.36001.36001.360013,300
Jun 07, 20241.37001.37001.37001.37001.3700-
Jun 06, 20241.38001.38001.36501.37001.370011,600
Jun 05, 20241.35601.37001.35601.37001.370020,500
Jun 04, 20241.35001.35901.35001.35901.35903,000
Jun 03, 20241.33001.39001.33001.35001.350064,100
May 31, 20241.35001.38001.35001.38001.380011,200
May 30, 20241.36001.37001.32001.35601.3560312,100
May 29, 20241.00001.32001.00001.32001.3200132,800
May 28, 20240.42200.42200.42200.42200.4220-
May 24, 20240.40800.42500.40800.42200.42203,100
May 23, 20240.43500.43500.43500.43500.4350-
May 22, 20240.43500.43500.43500.43500.4350200
May 21, 20240.43800.43800.43800.43800.4380-
May 20, 20240.44300.44300.43800.43800.43801,300
May 17, 20240.47000.47000.47000.47000.4700-
May 16, 20240.47000.47000.47000.47000.4700-
May 15, 20240.47000.47000.47000.47000.4700-
May 14, 20240.47000.47000.47000.47000.47005,500
May 13, 20240.46400.46400.46400.46400.4640-
May 10, 20240.46400.46400.46400.46400.46405,000
May 09, 20240.42400.46800.42400.46400.46404,900
May 08, 20240.47000.47000.46400.46400.46404,800
May 07, 20240.43200.46400.43200.46400.464015,000
May 06, 20240.41900.42000.41900.42000.420012,500
May 03, 20240.41000.42000.41000.42000.42002,500
May 02, 20240.41800.43200.41800.43200.43205,300
May 01, 20240.41000.41000.40000.40000.400022,000
Apr 30, 20240.55600.55600.36900.42000.4200104,600
Apr 29, 20240.57000.57000.57000.57000.5700-
Apr 26, 20240.57000.57000.57000.57000.5700100
Apr 25, 20240.57600.57600.56000.56000.560010,000
Apr 24, 20240.57600.57600.57600.57600.5760-
Apr 23, 20240.58600.58600.55700.57600.57602,700
Apr 22, 20240.55600.58700.55600.58700.5870600
Apr 19, 20240.59600.59600.59600.59600.59601,500
Apr 18, 20240.60000.60000.60000.60000.6000-
Apr 17, 20240.58300.60000.58300.60000.60006,100
Apr 16, 20240.57700.58000.57700.57700.577010,000
Apr 15, 20240.56300.56900.56300.56900.56901,500
Apr 12, 20240.56000.56000.56000.56000.56008,100
Apr 11, 20240.57200.58200.57200.58200.58205,000
Apr 10, 20240.58000.58000.56200.56200.56209,500
Apr 09, 20240.60000.60000.60000.60000.6000-
Apr 08, 20240.60000.60000.60000.60000.6000-
Apr 05, 20240.60000.60000.60000.60000.600012,000
Apr 04, 20240.60000.60000.60000.60000.600020,000
Apr 03, 20240.60000.60000.60000.60000.600012,500
Apr 02, 20240.60000.60000.60000.60000.6000-
Apr 01, 20240.60000.60000.57100.60000.600031,200
Mar 28, 20240.59100.59100.59100.59100.5910100
Mar 27, 20240.61500.61500.61500.61500.6150-
Mar 26, 20240.58600.61500.58600.61500.6150200
Mar 25, 20240.58900.62000.57800.59600.596043,300
Mar 22, 20240.59500.60700.59500.60700.607017,500
Mar 21, 20240.57600.59600.57600.59600.59601,100
Mar 20, 20240.57900.61700.57900.61700.61703,500
Mar 19, 20240.59100.59100.59100.59100.5910-
Mar 18, 20240.57600.59700.57600.59100.591018,200
Mar 15, 20240.58000.59700.58000.59700.5970400
Mar 14, 20240.61300.61300.61300.61300.6130600
Mar 13, 20240.59300.59300.59300.59300.5930-
Mar 12, 20240.59200.59600.59200.59300.593064,700
Mar 11, 20240.59600.61200.59600.61200.6120700
Mar 08, 20240.58000.61900.58000.61900.619035,600
Mar 07, 20240.59400.59400.59400.59400.59409,000
Mar 06, 20240.59000.61400.58500.61400.614037,200
Mar 05, 20240.60300.60700.59000.60700.60701,100
Mar 04, 20240.61200.63800.61100.61800.61809,700
Mar 01, 20240.58300.63200.58300.63200.632026,600
Feb 29, 20240.62700.63500.59000.61400.614023,600
Feb 28, 20240.58900.61700.58900.61200.612040,000
Feb 27, 20240.55700.59500.53800.59500.595077,700
Feb 26, 20240.63800.63800.55000.60300.6030180,100
Feb 23, 20240.61500.67100.61500.67100.671061,500
Feb 22, 20240.61100.62000.61100.62000.62002,000
Feb 21, 20240.65100.67500.58300.64500.645071,600
Feb 20, 20240.68700.69800.68700.69800.69802,600
Feb 16, 20240.68700.68700.68700.68700.6870-
Feb 15, 20240.68700.68700.68700.68700.6870-
Feb 14, 20240.64200.70000.64200.68700.687030,500
Feb 13, 20240.59100.62600.52500.62600.626077,300
Feb 12, 20240.61100.61100.58100.60600.606014,700
Feb 09, 20240.59000.60000.57000.59300.59308,500
Feb 08, 20240.56700.60000.56700.60000.60003,900
Feb 07, 20240.58700.59900.56400.59900.599023,400
Feb 06, 20240.59100.59100.53400.56700.567026,300
Feb 05, 20240.60800.60800.55400.60200.602028,500
Feb 02, 20240.61700.64400.61700.64400.64401,100
Feb 01, 20240.65200.65200.60000.64000.640033,000
Jan 31, 20240.63700.67100.63700.67100.67102,000
Jan 30, 20240.58800.61300.58800.61300.613025,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...