Canada markets closed

UGE International Ltd. (UGEIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1150+0.0550 (+5.19%)
At close: 03:38PM EDT
Time Period:
Sept 26, 2022 - Sept 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20231.10001.11501.10001.11501.11501,100
Sept 25, 20231.04501.06801.04501.06001.06004,200
Sept 22, 20231.04701.08001.04701.08001.08002,600
Sept 21, 20231.11901.12001.11101.11201.112010,100
Sept 20, 20231.09001.10501.08001.10501.105052,600
Sept 19, 20231.06701.07901.06701.07901.079050,800
Sept 18, 20231.07001.09001.07001.09001.0900400
Sept 15, 20231.06401.09401.06401.09401.09403,900
Sept 14, 20231.10001.10001.10001.10001.1000100
Sept 13, 20231.09201.09201.09201.09201.0920100
Sept 12, 20231.06301.07601.06301.07601.07602,200
Sept 11, 20231.05001.07501.05001.07501.075012,000
Sept 08, 20231.04001.04001.04001.04001.0400-
Sept 07, 20230.99301.04000.98301.04001.040012,000
Sept 06, 20231.03001.03501.03001.03501.0350400
Sept 05, 20231.04401.04401.04401.04401.0440100
Sept 01, 20231.02001.02001.02001.02001.020031,000
Aug 31, 20230.96700.97500.96700.96900.96903,000
Aug 30, 20230.90000.92000.88000.92000.920020,700
Aug 29, 20230.92900.92900.86000.90000.900048,900
Aug 28, 20230.97900.99500.93600.94000.940040,800
Aug 25, 20230.90400.97700.90000.97000.9700142,700
Aug 24, 20231.04501.04501.04501.04501.0450100
Aug 23, 20230.96401.01800.96401.01801.01804,200
Aug 22, 20230.99000.99000.99000.99000.99002,500
Aug 21, 20230.99701.00000.99700.99700.997015,000
Aug 18, 20230.98800.98800.98800.98800.9880-
Aug 17, 20230.98800.98800.98800.98800.9880400
Aug 16, 20230.98200.98800.98200.98800.9880300
Aug 15, 20230.99300.99300.99300.99300.99301,200
Aug 14, 20231.03001.03001.01001.01001.01006,100
Aug 11, 20231.02601.03501.02601.03501.03501,900
Aug 10, 20231.06001.06001.06001.06001.0600-
Aug 09, 20231.06001.06001.06001.06001.0600600
Aug 08, 20231.06501.06501.06501.06501.0650-
Aug 07, 20231.06501.06501.06501.06501.0650-
Aug 04, 20231.05001.10101.05001.06501.065010,500
Aug 03, 20231.04001.04601.04001.04601.0460500
Aug 02, 20231.06501.08001.01001.03001.030070,800
Aug 01, 20231.08501.08501.08501.08501.08506,000
Jul 31, 20231.07501.10001.07501.08001.08001,600
Jul 28, 20231.06001.07001.03001.04801.048031,200
Jul 27, 20231.04501.08501.04501.08501.08504,300
Jul 26, 20231.10001.10001.05001.05001.050026,900
Jul 25, 20231.10001.10001.07001.08501.085011,900
Jul 24, 20231.05001.10001.05001.10001.10008,100
Jul 21, 20231.04001.05001.04001.05001.05001,100
Jul 20, 20231.03501.03501.03501.03501.0350100
Jul 19, 20231.02001.04001.00501.01001.010032,100
Jul 18, 20231.04001.04001.00001.00601.006024,200
Jul 17, 20231.00601.00601.00601.00601.0060300
Jul 14, 20230.98800.98800.97200.98000.980031,100
Jul 13, 20230.98900.98900.96700.96700.967011,100
Jul 12, 20231.00001.01200.97200.97200.97206,000
Jul 11, 20230.96000.96000.96000.96000.96002,300
Jul 10, 20231.00001.00000.95100.98100.98103,600
Jul 07, 20230.99101.01000.95300.98200.982014,600
Jul 06, 20230.97901.00000.97901.00001.00008,200
Jul 05, 20231.03001.03001.03001.03001.0300200
Jul 03, 20231.07001.07001.07001.07001.0700200
Jun 30, 20231.03001.03001.03001.03001.0300200
Jun 29, 20231.03001.03001.03001.03001.0300-
Jun 28, 20231.03001.03001.03001.03001.03002,100
Jun 27, 20231.03501.05501.03501.05501.05502,200
Jun 26, 20231.06601.06601.06601.06601.0660100
Jun 23, 20231.06101.06101.03401.04001.04007,300
Jun 22, 20231.09501.11001.04901.07001.07004,000
Jun 21, 20231.10501.12001.09701.10501.10506,200
Jun 20, 20231.10001.12001.10001.12001.1200200
Jun 16, 20231.12001.14001.11501.13701.137027,600
Jun 15, 20231.06501.12001.06501.12001.120026,400
Jun 14, 20231.10001.10001.03001.05001.05001,300
Jun 13, 20231.12101.12101.12101.12101.121010,000
Jun 12, 20231.10001.11401.09001.11401.114010,500
Jun 09, 20231.08101.10201.08101.09501.09504,000
Jun 08, 20231.09501.12001.08501.09301.09308,900
Jun 07, 20231.09001.10701.08501.10701.107011,900
Jun 06, 20231.08501.08501.08001.08001.08001,100
Jun 05, 20231.11001.12001.11001.12001.12002,100
Jun 02, 20231.03601.09001.03601.09001.0900700
Jun 01, 20230.97000.97000.97000.97000.97001,000
May 31, 20230.96300.96300.96300.96300.96302,100
May 30, 20230.91800.91800.91800.91800.9180-
May 26, 20230.91800.92000.91100.91800.918016,200
May 25, 20230.92600.95400.92600.95400.95404,100
May 24, 20230.95200.96000.91500.96000.960011,700
May 23, 20230.93500.93500.93500.93500.9350100
May 22, 20230.88400.88400.88400.88400.8840200
May 19, 20230.87600.87600.87600.87600.8760100
May 18, 20230.86000.86000.86000.86000.8600100
May 17, 20230.83700.86300.83700.85000.85001,200
May 16, 20230.81200.81400.79800.81400.81401,000
May 15, 20230.86900.87000.84000.84000.84003,200
May 12, 20230.90200.90200.85000.85000.85001,100
May 11, 20230.86700.87200.85000.87200.87201,400
May 10, 20230.89000.92500.86700.90800.90803,800
May 09, 20230.88500.90300.85200.90300.90306,400
May 08, 20230.94400.95900.90100.95900.95902,000
May 05, 20230.90700.95000.90000.95000.950011,200
May 04, 20230.89600.91400.89600.91400.9140200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...