Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Sep 04, 2018 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 32,500 | -0.02(-7.89%) |
| 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%) |
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 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
- 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
- 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
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
- Ramstad: Minnesota needs to work on its slow growth future now. Just ask South Korea • 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.