Mail

UGE.V - UGE International Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Monthly

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2018	0.340	0.380	0.305	0.315	0.315	887,700
Apr 30, 2018	0.310	0.420	0.270	0.340	0.340	1,200,400
Mar 31, 2018	0.260	0.400	0.210	0.320	0.320	2,443,800
Mar 01, 2018	0.290	0.315	0.230	0.265	0.265	782,100
Feb 01, 2018	0.290	0.320	0.250	0.285	0.285	917,800
Jan 01, 2018	0.375	0.380	0.280	0.315	0.315	2,631,100
Dec 01, 2017	0.330	0.415	0.315	0.375	0.375	1,084,800
Oct 31, 2017	0.490	0.530	0.330	0.395	0.395	2,418,600
Sep 30, 2017	0.550	0.550	0.380	0.480	0.480	1,165,800
Aug 31, 2017	0.570	0.600	0.440	0.540	0.540	946,700
Jul 31, 2017	0.600	0.630	0.550	0.560	0.560	729,200
Jun 30, 2017	0.700	0.720	0.600	0.600	0.600	877,600
May 31, 2017	0.680	0.710	0.530	0.680	0.680	2,125,700
Apr 30, 2017	0.710	0.800	0.630	0.670	0.670	1,799,300
Mar 31, 2017	0.610	0.720	0.530	0.690	0.690	1,938,200
Mar 01, 2017	0.485	0.600	0.435	0.600	0.600	1,151,200
Feb 01, 2017	0.470	0.640	0.460	0.480	0.480	1,017,700
Jan 01, 2017	0.350	0.520	0.340	0.460	0.460	1,453,800
Dec 01, 2016	0.290	0.390	0.270	0.350	0.350	1,373,400
Oct 31, 2016	0.320	0.330	0.245	0.290	0.290	901,800
Sep 30, 2016	0.385	0.385	0.270	0.300	0.300	316,500
Aug 31, 2016	0.310	0.430	0.270	0.385	0.385	577,400
Jul 31, 2016	0.395	0.500	0.310	0.340	0.340	396,000
Jun 30, 2016	0.400	0.400	0.320	0.395	0.395	379,000
May 31, 2016	0.430	0.500	0.370	0.370	0.370	156,100
Apr 30, 2016	0.550	0.580	0.400	0.510	0.510	105,700
Mar 31, 2016	0.450	0.690	0.450	0.500	0.500	42,800
Mar 01, 2016	0.550	0.550	0.410	0.415	0.415	31,100
Feb 01, 2016	0.700	0.700	0.430	0.550	0.550	45,000
Jan 01, 2016	0.860	0.860	0.650	0.700	0.700	21,100
Dec 01, 2015	0.800	0.860	0.620	0.860	0.860	52,900
Oct 31, 2015	0.850	0.980	0.750	0.800	0.800	110,000
Sep 30, 2015	0.870	0.990	0.750	0.750	0.750	58,900
Aug 31, 2015	1.050	1.120	0.850	0.870	0.870	52,600
Jul 31, 2015	1.100	1.180	0.800	1.100	1.100	18,600
Jun 30, 2015	1.290	1.300	1.030	1.100	1.100	29,600
May 31, 2015	1.050	1.480	0.980	1.290	1.290	227,800
Apr 30, 2015	0.960	1.390	0.960	1.050	1.050	23,600
Mar 31, 2015	1.000	1.440	0.920	0.960	0.960	59,100
Mar 01, 2015	1.650	1.890	0.940	1.100	1.100	97,800
Feb 01, 2015	1.500	1.940	1.400	1.560	1.560	27,500
Jan 01, 2015	1.410	1.580	0.820	1.500	1.500	58,200
Dec 01, 2014	1.910	2.000	1.250	1.400	1.400	126,500
Oct 31, 2014	1.900	1.950	1.510	1.910	1.910	52,600
Sep 30, 2014	2.050	2.150	1.610	1.900	1.900	53,200
Aug 31, 2014	2.250	2.500	1.450	2.140	2.140	201,600
Aug 13, 2014	5/1 Stock Split
Jul 31, 2014	0.880	2.970	0.880	2.150	2.150	320,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.