Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 2,000 | -0.01(-5.17%) |
| May 28, 2020 | 0.2400 | 0.2900 | 0.2400 | 0.2900 | 20,999 | +0.05(+20.83%) |
| May 27, 2020 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 2,500 | +0.02(+9.09%) |
| May 25, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
| May 22, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 875 | +0.01(+2.27%) |
| May 21, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,000 | -0.01(-4.35%) |
| May 20, 2020 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 53,100 | -0.01(-4.17%) |
| May 15, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| May 13, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
| May 12, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 30,500 | +0.00(+0.00%) |
| May 11, 2020 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 33,500 | -0.03(-10.71%) |
| May 08, 2020 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 2,500 | +0.02(+7.69%) |
| May 07, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 11,100 | +0.00(+0.00%) |
| May 06, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,500 | +0.00(+0.00%) |
| May 05, 2020 | 0.2550 | 0.2800 | 0.2550 | 0.2600 | 7,269 | -0.02(-7.14%) |
| Apr 30, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) | |
| Apr 29, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 | +0.01(+3.85%) |
| Apr 28, 2020 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 29,250 | -0.02(-5.45%) |
| Apr 27, 2020 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 22,500 | +0.01(+3.77%) |
| Apr 24, 2020 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 25,000 | -0.01(-3.64%) |
| Apr 23, 2020 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 13,500 | -0.01(-1.79%) |
| Apr 21, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-5.08%) | |
| Apr 20, 2020 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 11,300 | -0.01(-3.28%) |
| Apr 16, 2020 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.01(+1.67%) | |
| Apr 15, 2020 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 17,000 | +0.00(+0.00%) |
| Apr 14, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 | -0.01(-1.64%) |
| Apr 13, 2020 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 7,087 | +0.01(+1.67%) |
| Apr 09, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 0.2900 | 0.3150 | 0.2900 | 0.3000 | 25,550 | +0.02(+5.26%) |
| Apr 07, 2020 | 0.2750 | 0.2850 | 0.2600 | 0.2850 | 18,800 | +0.01(+5.56%) |
| Apr 06, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 | +0.00(+0.00%) |
| Apr 03, 2020 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 5,050 | +0.01(+1.89%) |
| Apr 02, 2020 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 4,500 | -0.01(-3.64%) |
| Apr 01, 2020 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 4,500 | +0.01(+3.77%) |
| Mar 31, 2020 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 7,000 | -0.01(-1.85%) |
| Mar 30, 2020 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | 58,000 | -0.03(-10.00%) |
| Mar 27, 2020 | 0.2850 | 0.4000 | 0.2850 | 0.3000 | 197,490 | +0.04(+17.65%) |
| Mar 26, 2020 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 18,702 | -0.01(-1.92%) |
| Mar 25, 2020 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 20,120 | -0.02(-7.14%) |
| Mar 24, 2020 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 18,000 | +0.01(+1.82%) |
| Mar 23, 2020 | 0.2950 | 0.2950 | 0.2650 | 0.2750 | 15,400 | -0.02(-6.78%) |
| Mar 20, 2020 | 0.3400 | 0.3400 | 0.2900 | 0.2950 | 15,725 | -0.02(-6.35%) |
| Mar 19, 2020 | 0.2700 | 0.3300 | 0.2700 | 0.3150 | 20,500 | +0.05(+21.15%) |
| Mar 18, 2020 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 23,650 | -0.05(-17.46%) |
| Mar 17, 2020 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,427 | +0.00(+0.00%) |
| Mar 16, 2020 | 0.2900 | 0.3450 | 0.2900 | 0.3150 | 33,092 | +0.03(+8.62%) |
| Mar 13, 2020 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 12,500 | +0.05(+20.83%) |
| Mar 12, 2020 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 45,000 | -0.05(-17.24%) |
| Mar 11, 2020 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 | -0.01(-3.33%) |
| Mar 10, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | +0.00(+0.00%) |
| Mar 09, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 9,125 | -0.03(-7.69%) |
| Mar 06, 2020 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 17,500 | +0.00(+0.00%) |
| Mar 05, 2020 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 13,000 | -0.02(-4.41%) |
| Mar 04, 2020 | 0.2950 | 0.3400 | 0.2950 | 0.3400 | 23,376 | +0.05(+17.24%) |
| Mar 03, 2020 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 6,000 | +0.01(+1.75%) |
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
- Chinese premier lands in Australia on first such visit in 7 years
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- Cyprus says no let-up to fiscal discipline course as S&P raises country's credit rating to BBB+
- What we know about the fight between conspiracist Alex Jones and Sandy Hook families over his assets
- Some hawking stem cells say they can treat almost anything. They can't
- California's Democratic leaders clash with businesses over curbing retail theft. Here's what to know
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Judge dismisses lawsuit challenging federal rules to accommodate abortions for workers
- Nigeria bets on a new $2.25B World Bank loan to support reforms that have resulted in hardship
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Minneapolis plant-based food company Wicked Kitchen acquired as industry consolidates and slows • 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.