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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	1.1000	1.1150	1.1000	1.1150	1.1150	1,100
Sept 25, 2023	1.0450	1.0680	1.0450	1.0600	1.0600	4,200
Sept 22, 2023	1.0470	1.0800	1.0470	1.0800	1.0800	2,600
Sept 21, 2023	1.1190	1.1200	1.1110	1.1120	1.1120	10,100
Sept 20, 2023	1.0900	1.1050	1.0800	1.1050	1.1050	52,600
Sept 19, 2023	1.0670	1.0790	1.0670	1.0790	1.0790	50,800
Sept 18, 2023	1.0700	1.0900	1.0700	1.0900	1.0900	400
Sept 15, 2023	1.0640	1.0940	1.0640	1.0940	1.0940	3,900
Sept 14, 2023	1.1000	1.1000	1.1000	1.1000	1.1000	100
Sept 13, 2023	1.0920	1.0920	1.0920	1.0920	1.0920	100
Sept 12, 2023	1.0630	1.0760	1.0630	1.0760	1.0760	2,200
Sept 11, 2023	1.0500	1.0750	1.0500	1.0750	1.0750	12,000
Sept 08, 2023	1.0400	1.0400	1.0400	1.0400	1.0400	-
Sept 07, 2023	0.9930	1.0400	0.9830	1.0400	1.0400	12,000
Sept 06, 2023	1.0300	1.0350	1.0300	1.0350	1.0350	400
Sept 05, 2023	1.0440	1.0440	1.0440	1.0440	1.0440	100
Sept 01, 2023	1.0200	1.0200	1.0200	1.0200	1.0200	31,000
Aug 31, 2023	0.9670	0.9750	0.9670	0.9690	0.9690	3,000
Aug 30, 2023	0.9000	0.9200	0.8800	0.9200	0.9200	20,700
Aug 29, 2023	0.9290	0.9290	0.8600	0.9000	0.9000	48,900
Aug 28, 2023	0.9790	0.9950	0.9360	0.9400	0.9400	40,800
Aug 25, 2023	0.9040	0.9770	0.9000	0.9700	0.9700	142,700
Aug 24, 2023	1.0450	1.0450	1.0450	1.0450	1.0450	100
Aug 23, 2023	0.9640	1.0180	0.9640	1.0180	1.0180	4,200
Aug 22, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	2,500
Aug 21, 2023	0.9970	1.0000	0.9970	0.9970	0.9970	15,000
Aug 18, 2023	0.9880	0.9880	0.9880	0.9880	0.9880	-
Aug 17, 2023	0.9880	0.9880	0.9880	0.9880	0.9880	400
Aug 16, 2023	0.9820	0.9880	0.9820	0.9880	0.9880	300
Aug 15, 2023	0.9930	0.9930	0.9930	0.9930	0.9930	1,200
Aug 14, 2023	1.0300	1.0300	1.0100	1.0100	1.0100	6,100
Aug 11, 2023	1.0260	1.0350	1.0260	1.0350	1.0350	1,900
Aug 10, 2023	1.0600	1.0600	1.0600	1.0600	1.0600	-
Aug 09, 2023	1.0600	1.0600	1.0600	1.0600	1.0600	600
Aug 08, 2023	1.0650	1.0650	1.0650	1.0650	1.0650	-
Aug 07, 2023	1.0650	1.0650	1.0650	1.0650	1.0650	-
Aug 04, 2023	1.0500	1.1010	1.0500	1.0650	1.0650	10,500
Aug 03, 2023	1.0400	1.0460	1.0400	1.0460	1.0460	500
Aug 02, 2023	1.0650	1.0800	1.0100	1.0300	1.0300	70,800
Aug 01, 2023	1.0850	1.0850	1.0850	1.0850	1.0850	6,000
Jul 31, 2023	1.0750	1.1000	1.0750	1.0800	1.0800	1,600
Jul 28, 2023	1.0600	1.0700	1.0300	1.0480	1.0480	31,200
Jul 27, 2023	1.0450	1.0850	1.0450	1.0850	1.0850	4,300
Jul 26, 2023	1.1000	1.1000	1.0500	1.0500	1.0500	26,900
Jul 25, 2023	1.1000	1.1000	1.0700	1.0850	1.0850	11,900
Jul 24, 2023	1.0500	1.1000	1.0500	1.1000	1.1000	8,100
Jul 21, 2023	1.0400	1.0500	1.0400	1.0500	1.0500	1,100
Jul 20, 2023	1.0350	1.0350	1.0350	1.0350	1.0350	100
Jul 19, 2023	1.0200	1.0400	1.0050	1.0100	1.0100	32,100
Jul 18, 2023	1.0400	1.0400	1.0000	1.0060	1.0060	24,200
Jul 17, 2023	1.0060	1.0060	1.0060	1.0060	1.0060	300
Jul 14, 2023	0.9880	0.9880	0.9720	0.9800	0.9800	31,100
Jul 13, 2023	0.9890	0.9890	0.9670	0.9670	0.9670	11,100
Jul 12, 2023	1.0000	1.0120	0.9720	0.9720	0.9720	6,000
Jul 11, 2023	0.9600	0.9600	0.9600	0.9600	0.9600	2,300
Jul 10, 2023	1.0000	1.0000	0.9510	0.9810	0.9810	3,600
Jul 07, 2023	0.9910	1.0100	0.9530	0.9820	0.9820	14,600
Jul 06, 2023	0.9790	1.0000	0.9790	1.0000	1.0000	8,200
Jul 05, 2023	1.0300	1.0300	1.0300	1.0300	1.0300	200
Jul 03, 2023	1.0700	1.0700	1.0700	1.0700	1.0700	200
Jun 30, 2023	1.0300	1.0300	1.0300	1.0300	1.0300	200
Jun 29, 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 28, 2023	1.0300	1.0300	1.0300	1.0300	1.0300	2,100
Jun 27, 2023	1.0350	1.0550	1.0350	1.0550	1.0550	2,200
Jun 26, 2023	1.0660	1.0660	1.0660	1.0660	1.0660	100
Jun 23, 2023	1.0610	1.0610	1.0340	1.0400	1.0400	7,300
Jun 22, 2023	1.0950	1.1100	1.0490	1.0700	1.0700	4,000
Jun 21, 2023	1.1050	1.1200	1.0970	1.1050	1.1050	6,200
Jun 20, 2023	1.1000	1.1200	1.1000	1.1200	1.1200	200
Jun 16, 2023	1.1200	1.1400	1.1150	1.1370	1.1370	27,600
Jun 15, 2023	1.0650	1.1200	1.0650	1.1200	1.1200	26,400
Jun 14, 2023	1.1000	1.1000	1.0300	1.0500	1.0500	1,300
Jun 13, 2023	1.1210	1.1210	1.1210	1.1210	1.1210	10,000
Jun 12, 2023	1.1000	1.1140	1.0900	1.1140	1.1140	10,500
Jun 09, 2023	1.0810	1.1020	1.0810	1.0950	1.0950	4,000
Jun 08, 2023	1.0950	1.1200	1.0850	1.0930	1.0930	8,900
Jun 07, 2023	1.0900	1.1070	1.0850	1.1070	1.1070	11,900
Jun 06, 2023	1.0850	1.0850	1.0800	1.0800	1.0800	1,100
Jun 05, 2023	1.1100	1.1200	1.1100	1.1200	1.1200	2,100
Jun 02, 2023	1.0360	1.0900	1.0360	1.0900	1.0900	700
Jun 01, 2023	0.9700	0.9700	0.9700	0.9700	0.9700	1,000
May 31, 2023	0.9630	0.9630	0.9630	0.9630	0.9630	2,100
May 30, 2023	0.9180	0.9180	0.9180	0.9180	0.9180	-
May 26, 2023	0.9180	0.9200	0.9110	0.9180	0.9180	16,200
May 25, 2023	0.9260	0.9540	0.9260	0.9540	0.9540	4,100
May 24, 2023	0.9520	0.9600	0.9150	0.9600	0.9600	11,700
May 23, 2023	0.9350	0.9350	0.9350	0.9350	0.9350	100
May 22, 2023	0.8840	0.8840	0.8840	0.8840	0.8840	200
May 19, 2023	0.8760	0.8760	0.8760	0.8760	0.8760	100
May 18, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	100
May 17, 2023	0.8370	0.8630	0.8370	0.8500	0.8500	1,200
May 16, 2023	0.8120	0.8140	0.7980	0.8140	0.8140	1,000
May 15, 2023	0.8690	0.8700	0.8400	0.8400	0.8400	3,200
May 12, 2023	0.9020	0.9020	0.8500	0.8500	0.8500	1,100
May 11, 2023	0.8670	0.8720	0.8500	0.8720	0.8720	1,400
May 10, 2023	0.8900	0.9250	0.8670	0.9080	0.9080	3,800
May 09, 2023	0.8850	0.9030	0.8520	0.9030	0.9030	6,400
May 08, 2023	0.9440	0.9590	0.9010	0.9590	0.9590	2,000
May 05, 2023	0.9070	0.9500	0.9000	0.9500	0.9500	11,200
May 04, 2023	0.8960	0.9140	0.8960	0.9140	0.9140	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7396-0.0003(-0.04%)

CRUDE OIL90.66+0.27(+0.30%)

Bitcoin CAD35,478.16-30.56(-0.09%)

UGE International Ltd. (UGEIF)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7396
-0.0003(-0.04%)

CRUDE OIL
90.66
+0.27(+0.30%)

Bitcoin CAD
35,478.16
-30.56(-0.09%)