Canada markets open in 1 hour 27 minutes

UGE International Ltd. (UGEIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8420-0.0377 (-4.29%)
At close: 10:46AM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20230.86000.86000.84200.84200.84205,200
Mar 20, 20230.88000.88000.88000.88000.88001,000
Mar 17, 20230.90000.91400.88000.91400.91408,900
Mar 16, 20230.88700.92000.88700.89700.897010,500
Mar 15, 20230.96400.96400.88700.89000.890017,600
Mar 14, 20230.97500.97500.96300.96300.96301,100
Mar 13, 20231.02801.02800.99300.99800.99806,000
Mar 10, 20231.07001.07001.07001.07001.0700200
Mar 09, 20231.09001.09000.99001.04001.04005,900
Mar 08, 20231.10401.12001.01001.03001.030033,900
Mar 07, 20231.16001.16001.15001.15801.15804,500
Mar 06, 20231.18001.19001.17001.17501.175014,400
Mar 03, 20231.13001.17001.13001.16201.16207,900
Mar 02, 20231.14001.14001.14001.14001.1400100
Mar 01, 20231.11501.14001.11501.14001.140019,000
Feb 28, 20231.13501.13501.13501.13501.1350-
Feb 27, 20231.13001.13501.13001.13501.1350200
Feb 24, 20231.15001.15001.15001.15001.1500-
Feb 23, 20231.15001.15001.15001.15001.1500-
Feb 22, 20231.15001.15001.15001.15001.15001,000
Feb 21, 20231.15001.16501.15001.15001.150028,900
Feb 17, 20231.14001.17501.13901.17501.17505,800
Feb 16, 20231.14501.16001.13001.13001.130015,300
Feb 15, 20231.13001.15501.13001.15501.1550700
Feb 14, 20231.19001.19001.13001.15501.15503,700
Feb 13, 20231.15001.16501.15001.15001.15001,800
Feb 10, 20231.14001.18001.14001.17701.177062,600
Feb 09, 20231.13001.14001.12001.12001.12009,600
Feb 08, 20231.16001.16001.14001.15501.15503,800
Feb 07, 20231.12001.15501.12001.14001.14003,900
Feb 06, 20231.21001.21001.11001.16001.160017,300
Feb 03, 20231.21001.21001.20901.21001.2100900
Feb 02, 20231.19101.19101.19101.19101.1910300
Feb 01, 20231.20201.21501.20101.21001.210014,500
Jan 31, 20231.19001.20001.16001.18501.18504,100
Jan 30, 20231.20201.20201.20201.20201.2020-
Jan 27, 20231.20001.20201.19601.20201.20203,000
Jan 26, 20231.18501.20001.18001.20001.20002,400
Jan 25, 20231.20401.20401.16001.18001.18004,800
Jan 24, 20231.17001.17501.17001.17501.1750500
Jan 23, 20231.17501.17501.16001.17501.1750300
Jan 20, 20231.17501.17501.17501.17501.1750-
Jan 19, 20231.14001.17501.14001.17501.17501,200
Jan 18, 20231.18901.21001.16001.16501.165052,100
Jan 17, 20231.20501.20501.15001.16501.16502,400
Jan 13, 20231.16501.19001.15001.16001.160016,100
Jan 12, 20231.16101.16701.16101.16701.1670800
Jan 11, 20231.20001.25001.19001.20001.200011,500
Jan 10, 20231.12001.14501.11001.14501.145028,100
Jan 09, 20231.04501.04501.04501.04501.0450300
Jan 06, 20231.05501.05501.05501.05501.0550100
Jan 05, 20231.01601.01700.97101.01501.01502,200
Jan 04, 20230.99800.99800.98000.98000.980023,300
Jan 03, 20231.02001.02001.00001.00001.00001,100
Dec 30, 20221.03001.03001.03001.03001.0300-
Dec 29, 20221.03001.03001.03001.03001.0300-
Dec 28, 20220.99901.04500.99901.03001.03001,500
Dec 27, 20221.18001.18001.18001.18001.1800200
Dec 23, 20221.03501.04001.01501.02501.02501,900
Dec 22, 20221.00001.03001.00001.03001.03001,400
Dec 21, 20221.06001.06000.99701.02001.020010,500
Dec 20, 20221.06501.06501.06501.06501.0650100
Dec 19, 20221.05001.06501.05001.06501.0650300
Dec 16, 20221.07501.07501.03001.06001.06007,600
Dec 15, 20221.05001.06501.05001.06501.0650400
Dec 14, 20221.08001.08001.07501.07501.0750800
Dec 13, 20221.07201.07201.07201.07201.0720-
Dec 12, 20221.08001.08001.06001.07201.072022,600
Dec 09, 20221.09101.11001.08001.08001.08003,000
Dec 08, 20221.16001.16001.09501.09501.095020,200
Dec 07, 20221.07501.09501.06501.09001.090022,900
Dec 06, 20221.08501.08501.05401.05401.054039,700
Dec 05, 20221.10001.12001.07601.07601.076049,200
Dec 02, 20221.12001.12001.12001.12001.12003,000
Dec 01, 20221.08501.12001.08501.11001.11004,000
Nov 30, 20221.11101.11101.06001.06001.06002,200
Nov 29, 20221.10001.11001.09001.10001.100044,700
Nov 28, 20221.10401.10401.10401.10401.1040900
Nov 25, 20221.17001.17001.17001.17001.1700-
Nov 23, 20221.15501.18001.14501.17001.170031,100
Nov 22, 20221.13501.13501.13501.13501.1350-
Nov 21, 20221.12501.13501.12501.13501.1350200
Nov 18, 20221.09001.09001.05501.09001.090011,300
Nov 17, 20221.07501.11001.06001.11001.11009,500
Nov 16, 20221.16001.16001.12001.12001.12004,100
Nov 15, 20221.23001.23001.23001.23001.2300-
Nov 14, 20221.23001.23001.23001.23001.23004,000
Nov 11, 20221.24501.24501.24501.24501.2450100
Nov 10, 20221.24001.24501.21401.21401.21404,300
Nov 09, 20221.27001.27001.27001.27001.2700100
Nov 08, 20221.30001.30001.24001.24001.2400600
Nov 07, 20221.23501.24401.22501.24001.24004,500
Nov 04, 20221.31501.34001.24001.24001.240010,200
Nov 03, 20221.22501.37001.22501.28001.280030,700
Nov 02, 20221.20501.30001.18001.25001.250022,600
Nov 01, 20221.14001.20101.14001.20101.201011,000
Oct 31, 20221.09001.12001.07601.10701.107011,300
Oct 28, 20221.05001.10001.05001.05001.05009,000
Oct 27, 20221.03301.03301.03301.03301.0330200
Oct 26, 20220.93301.04000.93301.03001.030026,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...