Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 0.1650 | 0.2100 | 0.1650 | 0.1900 | 713,225 | +0.04(+22.58%) |
| Aug 29, 2018 | 0.2600 | 0.2600 | 0.1500 | 0.1550 | 765,948 | -0.11(-41.51%) |
| Aug 28, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 52,500 | -0.02(-5.36%) |
| Aug 27, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,165 | -0.00(-1.75%) |
| Aug 24, 2018 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 9,000 | +0.00(+0.00%) |
| Aug 23, 2018 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 30,035 | +0.00(+1.79%) |
| Aug 22, 2018 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 13,000 | +0.01(+3.70%) |
| Aug 21, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,100 | +0.00(+0.00%) |
| Aug 20, 2018 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 18,500 | -0.01(-3.57%) |
| Aug 17, 2018 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 22,100 | +0.03(+9.80%) |
| Aug 16, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 57,000 | -0.02(-7.27%) |
| Aug 15, 2018 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 15,000 | +0.00(+0.00%) |
| Aug 14, 2018 | 0.2800 | 0.2900 | 0.2650 | 0.2750 | 94,900 | -0.01(-5.17%) |
| Aug 13, 2018 | 0.2900 | 0.2950 | 0.2700 | 0.2900 | 62,000 | +0.03(+11.54%) |
| Aug 10, 2018 | 0.2750 | 0.2750 | 0.2500 | 0.2600 | 70,500 | -0.02(-7.14%) |
| Aug 09, 2018 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 29,500 | +0.03(+9.80%) |
| Aug 08, 2018 | 0.2650 | 0.2750 | 0.2550 | 0.2550 | 36,500 | -0.02(-7.27%) |
| Aug 07, 2018 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 22,500 | +0.01(+1.85%) |
| Aug 03, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.02(-8.47%) | |
| Aug 02, 2018 | 0.2350 | 0.3000 | 0.2350 | 0.2950 | 184,000 | +0.05(+22.92%) |
| Aug 01, 2018 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 24,500 | -0.01(-2.04%) |
| 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%) |
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
- Boeing's CEO is scheduled to field questions about plane safety from U.S. senators
- Supporters of bringing the Chiefs to Kansas have narrowed their plan and are promising tax cuts
- In Burundi, shortages and power cuts slow a return from international isolation
- Majority of Americans favor forgiving medical debt, AP-NORC poll finds
- Before his summit with North Korea's Kim, Putin vows they'll beat sanctions together
- US suspends inspections of avocados, mangoes in Mexico's Michoacan state over security concerns
- Akio Toyoda, grandson of Toyota founder, wins shareholders' approval to stay in leadership
- Sabato De Sarno unveils Gucci precision saturated in color to close Milan Fashion Week
- Chinese premier focuses on critical minerals and clean energy during Australian visit
- Three adults including suspected shooter are dead at office space near daycare center in Toronto
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
- Bushel Boy Farms in Owatonna to pay $200K in back wages, damages • 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.