UGE International Ltd. (UGEIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:46AM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 0.8600 | 0.8600 | 0.8420 | 0.8420 | 0.8420 | 5,200 |
| Mar 20, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 |
| Mar 17, 2023 | 0.9000 | 0.9140 | 0.8800 | 0.9140 | 0.9140 | 8,900 |
| Mar 16, 2023 | 0.8870 | 0.9200 | 0.8870 | 0.8970 | 0.8970 | 10,500 |
| Mar 15, 2023 | 0.9640 | 0.9640 | 0.8870 | 0.8900 | 0.8900 | 17,600 |
| Mar 14, 2023 | 0.9750 | 0.9750 | 0.9630 | 0.9630 | 0.9630 | 1,100 |
| Mar 13, 2023 | 1.0280 | 1.0280 | 0.9930 | 0.9980 | 0.9980 | 6,000 |
| Mar 10, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
| Mar 09, 2023 | 1.0900 | 1.0900 | 0.9900 | 1.0400 | 1.0400 | 5,900 |
| Mar 08, 2023 | 1.1040 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 33,900 |
| Mar 07, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1580 | 1.1580 | 4,500 |
| Mar 06, 2023 | 1.1800 | 1.1900 | 1.1700 | 1.1750 | 1.1750 | 14,400 |
| Mar 03, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1620 | 1.1620 | 7,900 |
| Mar 02, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 100 |
| Mar 01, 2023 | 1.1150 | 1.1400 | 1.1150 | 1.1400 | 1.1400 | 19,000 |
| Feb 28, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| Feb 27, 2023 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 200 |
| Feb 24, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Feb 23, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Feb 22, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| Feb 21, 2023 | 1.1500 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 28,900 |
| Feb 17, 2023 | 1.1400 | 1.1750 | 1.1390 | 1.1750 | 1.1750 | 5,800 |
| Feb 16, 2023 | 1.1450 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 15,300 |
| Feb 15, 2023 | 1.1300 | 1.1550 | 1.1300 | 1.1550 | 1.1550 | 700 |
| Feb 14, 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1550 | 1.1550 | 3,700 |
| Feb 13, 2023 | 1.1500 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 1,800 |
| Feb 10, 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1770 | 1.1770 | 62,600 |
| Feb 09, 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 9,600 |
| Feb 08, 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1550 | 1.1550 | 3,800 |
| Feb 07, 2023 | 1.1200 | 1.1550 | 1.1200 | 1.1400 | 1.1400 | 3,900 |
| Feb 06, 2023 | 1.2100 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 17,300 |
| Feb 03, 2023 | 1.2100 | 1.2100 | 1.2090 | 1.2100 | 1.2100 | 900 |
| Feb 02, 2023 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 1.1910 | 300 |
| Feb 01, 2023 | 1.2020 | 1.2150 | 1.2010 | 1.2100 | 1.2100 | 14,500 |
| Jan 31, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1850 | 1.1850 | 4,100 |
| Jan 30, 2023 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| Jan 27, 2023 | 1.2000 | 1.2020 | 1.1960 | 1.2020 | 1.2020 | 3,000 |
| Jan 26, 2023 | 1.1850 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 2,400 |
| Jan 25, 2023 | 1.2040 | 1.2040 | 1.1600 | 1.1800 | 1.1800 | 4,800 |
| Jan 24, 2023 | 1.1700 | 1.1750 | 1.1700 | 1.1750 | 1.1750 | 500 |
| Jan 23, 2023 | 1.1750 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 300 |
| Jan 20, 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| Jan 19, 2023 | 1.1400 | 1.1750 | 1.1400 | 1.1750 | 1.1750 | 1,200 |
| Jan 18, 2023 | 1.1890 | 1.2100 | 1.1600 | 1.1650 | 1.1650 | 52,100 |
| Jan 17, 2023 | 1.2050 | 1.2050 | 1.1500 | 1.1650 | 1.1650 | 2,400 |
| Jan 13, 2023 | 1.1650 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 16,100 |
| Jan 12, 2023 | 1.1610 | 1.1670 | 1.1610 | 1.1670 | 1.1670 | 800 |
| Jan 11, 2023 | 1.2000 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 11,500 |
| Jan 10, 2023 | 1.1200 | 1.1450 | 1.1100 | 1.1450 | 1.1450 | 28,100 |
| Jan 09, 2023 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 300 |
| Jan 06, 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 100 |
| Jan 05, 2023 | 1.0160 | 1.0170 | 0.9710 | 1.0150 | 1.0150 | 2,200 |
| Jan 04, 2023 | 0.9980 | 0.9980 | 0.9800 | 0.9800 | 0.9800 | 23,300 |
| Jan 03, 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,100 |
| Dec 30, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Dec 29, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Dec 28, 2022 | 0.9990 | 1.0450 | 0.9990 | 1.0300 | 1.0300 | 1,500 |
| Dec 27, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 200 |
| Dec 23, 2022 | 1.0350 | 1.0400 | 1.0150 | 1.0250 | 1.0250 | 1,900 |
| Dec 22, 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 1,400 |
| Dec 21, 2022 | 1.0600 | 1.0600 | 0.9970 | 1.0200 | 1.0200 | 10,500 |
| Dec 20, 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 100 |
| Dec 19, 2022 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 300 |
| Dec 16, 2022 | 1.0750 | 1.0750 | 1.0300 | 1.0600 | 1.0600 | 7,600 |
| Dec 15, 2022 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 400 |
| Dec 14, 2022 | 1.0800 | 1.0800 | 1.0750 | 1.0750 | 1.0750 | 800 |
| Dec 13, 2022 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| Dec 12, 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0720 | 1.0720 | 22,600 |
| Dec 09, 2022 | 1.0910 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 3,000 |
| Dec 08, 2022 | 1.1600 | 1.1600 | 1.0950 | 1.0950 | 1.0950 | 20,200 |
| Dec 07, 2022 | 1.0750 | 1.0950 | 1.0650 | 1.0900 | 1.0900 | 22,900 |
| Dec 06, 2022 | 1.0850 | 1.0850 | 1.0540 | 1.0540 | 1.0540 | 39,700 |
| Dec 05, 2022 | 1.1000 | 1.1200 | 1.0760 | 1.0760 | 1.0760 | 49,200 |
| Dec 02, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 3,000 |
| Dec 01, 2022 | 1.0850 | 1.1200 | 1.0850 | 1.1100 | 1.1100 | 4,000 |
| Nov 30, 2022 | 1.1110 | 1.1110 | 1.0600 | 1.0600 | 1.0600 | 2,200 |
| Nov 29, 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 44,700 |
| Nov 28, 2022 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 900 |
| Nov 25, 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Nov 23, 2022 | 1.1550 | 1.1800 | 1.1450 | 1.1700 | 1.1700 | 31,100 |
| Nov 22, 2022 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| Nov 21, 2022 | 1.1250 | 1.1350 | 1.1250 | 1.1350 | 1.1350 | 200 |
| Nov 18, 2022 | 1.0900 | 1.0900 | 1.0550 | 1.0900 | 1.0900 | 11,300 |
| Nov 17, 2022 | 1.0750 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 9,500 |
| Nov 16, 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 4,100 |
| Nov 15, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Nov 14, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 4,000 |
| Nov 11, 2022 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 100 |
| Nov 10, 2022 | 1.2400 | 1.2450 | 1.2140 | 1.2140 | 1.2140 | 4,300 |
| Nov 09, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| Nov 08, 2022 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 600 |
| Nov 07, 2022 | 1.2350 | 1.2440 | 1.2250 | 1.2400 | 1.2400 | 4,500 |
| Nov 04, 2022 | 1.3150 | 1.3400 | 1.2400 | 1.2400 | 1.2400 | 10,200 |
| Nov 03, 2022 | 1.2250 | 1.3700 | 1.2250 | 1.2800 | 1.2800 | 30,700 |
| Nov 02, 2022 | 1.2050 | 1.3000 | 1.1800 | 1.2500 | 1.2500 | 22,600 |
| Nov 01, 2022 | 1.1400 | 1.2010 | 1.1400 | 1.2010 | 1.2010 | 11,000 |
| Oct 31, 2022 | 1.0900 | 1.1200 | 1.0760 | 1.1070 | 1.1070 | 11,300 |
| Oct 28, 2022 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 9,000 |
| Oct 27, 2022 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 200 |
| Oct 26, 2022 | 0.9330 | 1.0400 | 0.9330 | 1.0300 | 1.0300 | 26,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
