Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 0.1250 | 0.1300 | 0.1100 | 0.1300 | 156,650 | +0.00(+0.00%) |
| Nov 29, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 24,602 | +0.00(+0.00%) |
| Nov 28, 2018 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 24,000 | -0.01(-3.70%) |
| Nov 27, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 46,961 | -0.01(-3.57%) |
| Nov 26, 2018 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 37,000 | +0.01(+3.70%) |
| Nov 23, 2018 | 0.1400 | 0.1600 | 0.1300 | 0.1350 | 179,500 | -0.01(-3.57%) |
| Nov 21, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 0.1350 | 0.1400 | 0.1250 | 0.1400 | 24,300 | +0.00(+0.00%) |
| Nov 19, 2018 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 136,500 | -0.01(-6.67%) |
| Nov 16, 2018 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 127,000 | +0.02(+20.00%) |
| Nov 15, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 7,600 | +0.00(+0.00%) |
| Nov 14, 2018 | 0.1400 | 0.1400 | 0.1050 | 0.1250 | 264,500 | -0.02(-10.71%) |
| Nov 13, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 40,000 | +0.00(+0.00%) |
| Nov 12, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 7,500 | -0.01(-6.67%) |
| Nov 09, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 35,500 | +0.00(+0.00%) |
| Nov 08, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,398 | -0.01(-3.23%) |
| Nov 07, 2018 | 0.1550 | 0.1550 | 0.1450 | 0.1550 | 80,000 | -0.01(-3.13%) |
| Nov 06, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.01(+3.23%) |
| Nov 05, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 31,000 | -0.01(-6.06%) |
| Nov 02, 2018 | 0.1550 | 0.1650 | 0.1450 | 0.1650 | 64,197 | +0.01(+3.13%) |
| Nov 01, 2018 | 0.1400 | 0.1600 | 0.1250 | 0.1600 | 208,500 | +0.02(+14.29%) |
| Oct 31, 2018 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 56,500 | -0.00(-3.45%) |
| Oct 30, 2018 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 90,000 | +0.00(+0.00%) |
| Oct 29, 2018 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 45,800 | -0.01(-6.45%) |
| Oct 26, 2018 | 0.1600 | 0.1600 | 0.1400 | 0.1550 | 34,000 | +0.01(+6.90%) |
| Oct 25, 2018 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 64,500 | -0.01(-3.33%) |
| Oct 24, 2018 | 0.1450 | 0.1500 | 0.1300 | 0.1500 | 49,600 | +0.01(+3.45%) |
| Oct 23, 2018 | 0.1600 | 0.1600 | 0.1300 | 0.1450 | 173,337 | +0.00(+0.00%) |
| Oct 22, 2018 | 0.1650 | 0.1650 | 0.1400 | 0.1450 | 236,733 | -0.01(-6.45%) |
| Oct 19, 2018 | 0.1750 | 0.1750 | 0.1550 | 0.1550 | 137,500 | -0.01(-6.06%) |
| Oct 18, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 18,000 | +0.00(+0.00%) |
| Oct 17, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 41,500 | -0.01(-5.71%) |
| Oct 16, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 8,780 | +0.00(+0.00%) |
| Oct 15, 2018 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 68,700 | -0.03(-12.50%) |
| Oct 12, 2018 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 29,000 | +0.01(+2.56%) |
| Oct 10, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 111,500 | -0.01(-2.50%) |
| Oct 05, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.09%) | |
| Oct 04, 2018 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 42,500 | +0.02(+7.32%) |
| Oct 03, 2018 | 0.1900 | 0.2050 | 0.1800 | 0.2050 | 185,000 | +0.02(+10.81%) |
| Oct 02, 2018 | 0.1750 | 0.1850 | 0.1700 | 0.1850 | 60,000 | +0.01(+5.71%) |
| Oct 01, 2018 | 0.1550 | 0.1900 | 0.1550 | 0.1750 | 146,530 | +0.01(+9.37%) |
| Sep 28, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 75,000 | +0.01(+3.23%) |
| Sep 27, 2018 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 7,200 | -0.01(-3.13%) |
| Sep 26, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 9,000 | +0.00(+0.00%) |
| Sep 25, 2018 | 0.1550 | 0.1850 | 0.1500 | 0.1600 | 71,820 | +0.01(+6.67%) |
| Sep 24, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 8,500 | +0.00(+0.00%) |
| Sep 21, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 68,500 | -0.01(-6.25%) |
| Sep 20, 2018 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 163,500 | +0.00(+0.00%) |
| Sep 19, 2018 | 0.1550 | 0.1600 | 0.1450 | 0.1600 | 139,900 | -0.01(-3.03%) |
| Sep 18, 2018 | 0.1750 | 0.1750 | 0.1550 | 0.1650 | 87,000 | -0.01(-5.71%) |
| Sep 17, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 18,000 | -0.02(-7.89%) |
| Sep 14, 2018 | 0.1850 | 0.1900 | 0.1700 | 0.1900 | 80,500 | +0.01(+2.70%) |
| Sep 13, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 4,500 | -0.01(-2.63%) |
| Sep 12, 2018 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 54,000 | +0.01(+5.56%) |
| Sep 11, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 9,150 | +0.01(+2.86%) |
| Sep 10, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 10,500 | -0.01(-5.41%) |
| Sep 07, 2018 | 0.1850 | 0.1850 | 0.1700 | 0.1850 | 115,881 | -0.01(-2.63%) |
| Sep 06, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 13,800 | +0.00(+0.00%) |
| Sep 05, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,210 | +0.02(+8.57%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Judge rules that federal agency can't enforce abortion rule in Louisiana and Mississippi
- Thailand has tried for years to solve its pollution problem. But 'haze season' always comes back
- Landmark EU nature restoration plan gets the green light despite months of protests by farmers
- Three adults including suspected shooter are dead at office space near daycare center in Toronto
- Before his summit with North Korea's Kim, Putin vows they'll beat sanctions together
- NFL Commissioner Roger Goodell defends 'Sunday Ticket' package as a premium product
- WNBA to interview Las Vegas tourism leader Tuesday regarding sponsorship offer to Aces players
- New Jersey power broker is charged with racketeering in waterfront redevelopment case
- Judge orders railway to pay Washington tribe nearly $400 million for trespassing with oil trains
- Vermont Legislature overrides governor, passing overdose prevention, renewable energy, tax measures
Most Read
- Minnesota summer jobs still ripe for the taking • Business
- New $2B bid for ammunition brands including Federal already withdrawn • Business
- Bushel Boy Farms in Owatonna to pay $200K in back wages, damages • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • Business
- Guest workers torn between holding family together and making a living • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.