Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 900 | +0.01(+3.23%) |
| Apr 27, 2018 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 12,500 | -0.01(-3.13%) |
| Apr 26, 2018 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 42,430 | +0.00(+0.00%) |
| Apr 25, 2018 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 12,500 | -0.01(-1.54%) |
| Apr 24, 2018 | 0.3600 | 0.3650 | 0.3250 | 0.3250 | 96,575 | -0.04(-12.16%) |
| Apr 23, 2018 | 0.3750 | 0.4000 | 0.3600 | 0.3700 | 365,264 | +0.02(+4.23%) |
| Apr 20, 2018 | 0.2700 | 0.3550 | 0.2700 | 0.3550 | 599,152 | +0.08(+29.09%) |
| Apr 19, 2018 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 55,000 | +0.01(+1.85%) |
| Apr 18, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 210,500 | -0.01(-5.26%) |
| Apr 17, 2018 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 46,560 | -0.02(-5.00%) |
| Apr 16, 2018 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 159,000 | +0.02(+7.14%) |
| Apr 13, 2018 | 0.2350 | 0.2850 | 0.2350 | 0.2800 | 199,198 | +0.05(+21.74%) |
| Apr 12, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 24,000 | +0.01(+2.22%) |
| Apr 11, 2018 | 0.2300 | 0.2500 | 0.2250 | 0.2250 | 170,700 | -0.01(-6.25%) |
| Apr 10, 2018 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 24,500 | +0.01(+4.35%) |
| Apr 09, 2018 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 51,500 | +0.01(+4.55%) |
| Apr 06, 2018 | 0.2250 | 0.2300 | 0.2150 | 0.2200 | 78,907 | -0.01(-6.38%) |
| Apr 05, 2018 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 30,000 | +0.00(+0.00%) |
| Apr 04, 2018 | 0.2300 | 0.2400 | 0.2100 | 0.2350 | 93,500 | -0.01(-2.08%) |
| Apr 03, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 49,500 | -0.01(-4.00%) |
| Apr 02, 2018 | 0.2600 | 0.2650 | 0.2400 | 0.2500 | 119,000 | -0.02(-5.66%) |
| Mar 29, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.01(+3.92%) | |
| Mar 28, 2018 | 0.2500 | 0.2550 | 0.2300 | 0.2550 | 218,500 | -0.02(-5.56%) |
| Mar 26, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+1.89%) | |
| Mar 23, 2018 | 0.2850 | 0.2850 | 0.2600 | 0.2650 | 57,200 | -0.02(-7.02%) |
| Mar 22, 2018 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 17,000 | -0.01(-1.72%) |
| Mar 21, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 9,500 | -0.01(-1.69%) |
| Mar 19, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.02(+7.27%) | |
| Mar 15, 2018 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-1.79%) | |
| Mar 14, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 52,500 | -0.01(-3.45%) |
| Mar 13, 2018 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 21,000 | -0.03(-7.94%) |
| Mar 12, 2018 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 70,250 | +0.03(+8.62%) |
| Mar 09, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 17,400 | -0.01(-1.69%) |
| Mar 08, 2018 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 16,000 | +0.01(+1.72%) |
| Mar 07, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6,800 | +0.00(+0.00%) |
| Mar 06, 2018 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 29,000 | +0.00(+0.00%) |
| Mar 05, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 14,500 | +0.00(+0.00%) |
| Mar 02, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 | +0.01(+3.57%) |
| Mar 01, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 39,500 | -0.00(-1.75%) |
| Feb 28, 2018 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 2,700 | -0.01(-1.72%) |
| Feb 27, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 51,700 | +0.00(+0.00%) |
| Feb 26, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,650 | -0.01(-3.33%) |
| Feb 23, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 7,000 | +0.00(+0.00%) |
| Feb 22, 2018 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 91,000 | +0.00(+0.00%) |
| Feb 21, 2018 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 44,300 | +0.02(+7.14%) |
| Feb 20, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 | +0.00(+0.00%) |
| Feb 16, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-5.08%) | |
| Feb 15, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2950 | 35,500 | +0.01(+3.51%) |
| Feb 14, 2018 | 0.2850 | 0.2850 | 0.2700 | 0.2850 | 7,500 | +0.00(+1.79%) |
| Feb 13, 2018 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 30,000 | -0.03(-9.68%) |
| Feb 12, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 | +0.00(+0.00%) |
| Feb 09, 2018 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 69,600 | +0.03(+10.71%) |
| Feb 08, 2018 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 27,300 | +0.00(+0.00%) |
| Feb 07, 2018 | 0.2950 | 0.3200 | 0.2800 | 0.2800 | 206,485 | -0.01(-5.08%) |
| Feb 06, 2018 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 38,000 | +0.01(+5.36%) |
| Feb 05, 2018 | 0.2800 | 0.2600 | 0.2800 | 70,900 | +0.01(+3.70%) | |
| Feb 02, 2018 | 0.2800 | 0.2900 | 0.2500 | 0.2700 | 171,230 | -0.02(-8.47%) |
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
- 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
- Judge rules that federal agency can't enforce abortion rule in Louisiana and Mississippi
- 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
- Federal appellate panel sends Michigan pipeline challenge to state court
- Stock market today: Wall Street rises to more records as big tech stocks keep climbing
- The Washington Post's leaders are taking heat for journalism in Britain that wouldn't fly in the US
- Bankruptcy judge approves sale of Express Inc to group led by WHP Global
Most Read
- Minnesota summer jobs still ripe for the taking • Business
- Bushel Boy Farms in Owatonna to pay $200K in back wages, damages • Business
- New $2B bid for ammunition brands including Federal already withdrawn • 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.