Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2018 | 0.2600 | 0.2650 | 0.2450 | 0.2450 | 71,050 | -0.02(-5.77%) |
| Jul 30, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 28,000 | +0.01(+4.00%) |
| Jul 27, 2018 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 90,300 | -0.02(-7.41%) |
| Jul 26, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 7,000 | -0.01(-1.82%) |
| Jul 25, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,000 | +0.01(+1.85%) |
| Jul 24, 2018 | 0.2850 | 0.2900 | 0.2700 | 0.2700 | 30,000 | -0.02(-6.90%) |
| Jul 23, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,220 | +0.01(+1.75%) |
| Jul 20, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 10,000 | +0.01(+5.56%) |
| Jul 19, 2018 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 31,000 | -0.03(-10.00%) |
| Jul 18, 2018 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 34,423 | +0.03(+13.21%) |
| Jul 17, 2018 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 14,500 | -0.01(-1.85%) |
| Jul 16, 2018 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 35,000 | -0.01(-1.82%) |
| Jul 13, 2018 | 0.2950 | 0.2950 | 0.2700 | 0.2750 | 80,010 | -0.01(-3.51%) |
| Jul 12, 2018 | 0.3250 | 0.3250 | 0.2850 | 0.2850 | 184,600 | -0.05(-13.64%) |
| Jul 11, 2018 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 10,000 | +0.02(+6.45%) |
| Jul 10, 2018 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 10,500 | -0.02(-6.06%) |
| Jul 09, 2018 | 0.3200 | 0.3350 | 0.3200 | 0.3300 | 12,500 | +0.02(+6.45%) |
| Jul 05, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-7.46%) | |
| Jul 03, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.02(+6.35%) | |
| Jun 29, 2018 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.01(-1.56%) | |
| Jun 28, 2018 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 42,500 | -0.02(-5.88%) |
| Jun 27, 2018 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 22,000 | +0.00(+0.00%) |
| Jun 26, 2018 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 21,000 | -0.00(-1.45%) |
| Jun 25, 2018 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,000 | +0.00(+0.00%) |
| Jun 22, 2018 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 48,100 | -0.01(-1.43%) |
| Jun 21, 2018 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 62,300 | -0.03(-7.89%) |
| Jun 20, 2018 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 125,550 | +0.00(+0.00%) |
| Jun 19, 2018 | 0.3550 | 0.3800 | 0.3550 | 0.3800 | 9,000 | +0.03(+7.04%) |
| Jun 18, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 28,075 | -0.02(-5.33%) |
| Jun 15, 2018 | 0.3800 | 0.3500 | 0.3750 | 58,500 | +0.03(+7.14%) | |
| Jun 14, 2018 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 37,800 | -0.01(-2.78%) |
| Jun 13, 2018 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 22,000 | +0.01(+2.86%) |
| Jun 12, 2018 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 62,500 | -0.03(-6.67%) |
| Jun 11, 2018 | 0.3350 | 0.3750 | 0.3350 | 0.3750 | 9,000 | +0.05(+17.19%) |
| Jun 08, 2018 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 27,000 | +0.01(+3.23%) |
| Jun 07, 2018 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 48,500 | -0.02(-4.62%) |
| Jun 06, 2018 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 15,500 | -0.01(-1.52%) |
| Jun 05, 2018 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 77,000 | -0.01(-2.94%) |
| Jun 04, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,000 | -0.02(-5.56%) |
| Jun 01, 2018 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 159,000 | +0.02(+5.88%) |
| May 31, 2018 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 5,800 | -0.00(-1.45%) |
| May 30, 2018 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 5,000 | +0.00(+0.00%) |
| May 29, 2018 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 25,500 | -0.02(-5.48%) |
| May 28, 2018 | 0.3900 | 0.4000 | 0.3650 | 0.3650 | 33,300 | -0.02(-3.95%) |
| May 25, 2018 | 0.3650 | 0.4000 | 0.3650 | 0.3800 | 62,500 | +0.02(+5.56%) |
| May 24, 2018 | 0.3800 | 0.3850 | 0.3600 | 0.3600 | 53,700 | -0.02(-4.00%) |
| May 23, 2018 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 46,500 | -0.01(-2.60%) |
| May 22, 2018 | 0.4100 | 0.4200 | 0.3850 | 0.3850 | 108,177 | -0.01(-1.28%) |
| May 18, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.04(+11.43%) | |
| May 17, 2018 | 0.3300 | 0.3500 | 0.3250 | 0.3500 | 82,500 | +0.02(+6.06%) |
| May 16, 2018 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 85,700 | +0.00(+0.00%) |
| May 15, 2018 | 0.3600 | 0.3600 | 0.3150 | 0.3300 | 100,500 | -0.02(-5.71%) |
| May 14, 2018 | 0.3000 | 0.3700 | 0.3000 | 0.3500 | 118,079 | +0.05(+16.67%) |
| May 11, 2018 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 62,200 | +0.01(+3.45%) |
| May 10, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 14,100 | +0.00(+0.00%) |
| May 09, 2018 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 39,500 | +0.01(+5.45%) |
| May 08, 2018 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 37,500 | -0.01(-1.79%) |
| May 07, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 15,500 | -0.01(-5.08%) |
| May 04, 2018 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 8,000 | +0.00(+0.00%) |
| May 03, 2018 | 0.2750 | 0.3000 | 0.2700 | 0.2950 | 53,700 | +0.01(+5.36%) |
| May 02, 2018 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 55,700 | -0.00(-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
- Stock market today: World shares mostly gain after Wall St rallies to new records
- South Korea orders doctors who joined protracted strike over medical school plan to return to work
- Before his summit with North Korea's Kim, Putin vows they'll beat sanctions together
- AI could help spread false and misleading information on Holocaust, UNESCO report warns
- Chinese premier focuses on critical minerals and clean energy on final day of Australian visit
- India and US vow to boost defense, trade ties in first high-level US visit since Modi's election win
- Stock market today: Asian shares mostly gain after Wall St rallies to new records
- China targets Europe's farmers, and not its automakers, in response to EU tariffs on electric cars
- Undersea explorers mark a tragic day. Things to know about the Titan disaster anniversary
- Biofuel groups envision ethanol-powered jets. But fueling the effort has not been easy
Most Read
- Minnesota summer jobs still ripe for the taking • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • Business
- New $2B bid for ammunition brands including Federal already withdrawn • Business
- Ramstad: Minnesota needs to work on its slow growth future now. Just ask South Korea • Business
- Scooter Braun says he's no longer a music manager, will focus on Hybe duties and his children • 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.