Uge International Ltd (TSV: UGE )
0.5900
-0.0100
(-1.67%)
Streaming Delayed Price
Updated: 2:56 PM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 01, 2018 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 52,700 | -0.04(-10.94%) |
| 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%) |
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
- New cars in California could alert drivers for breaking the speed limit
- Donald Trump's campaign says it will begin accepting contributions through cryptocurrency
- Israel's block of AP transmission shows how ambiguity in law could restrict war coverage
- What is in-flight turbulence, and when does it become dangerous for passengers and crews?
- Maker of popular weedkiller amplifies fight against cancer-related lawsuits
- Small business owners are more undecided about the election than the general public
- Wisconsin regulators investigating manure spill that caused mile-long fish kill
- Stock market today: Wall Street drifts higher to set more records
- How major US stock indexes fared Tuesday, 5/21/2024
- Federal jury rules against couple who sued Arkansas steakhouse over social-distancing brawl
Most Read
- Why Minnesota millennials feel worse off than their parents • Business
- Minnesotans find Xcel's dynamic pricing plan too aggressive, not worth energy savings • Business
- Target cuts prices on thousands of basic items to lure budget shoppers away from Walmart • Business
- Minnesotans among least likely to climb income ladder in U.S. • Business
- Rochester company uses AI to create virtual mannequins for hard-to-fit bodies • 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.