Uriel Gas Holdings Corp (UGH)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 20 | 0.025 | 0.03 | 0.025 | 371 | 0.02953321 | CS |
| 4 | 0.015 | 100 | 0.015 | 0.03 | 0.01 | 91210 | 0.01826183 | CS |
| 12 | 0.01 | 50 | 0.02 | 0.03 | 0.01 | 78404 | 0.02023835 | CS |
| 26 | 0.01 | 50 | 0.02 | 0.03 | 0.01 | 58738 | 0.02047192 | CS |
| 52 | -0.015 | -33.3333333333 | 0.045 | 0.11 | 0.01 | 81062 | 0.04370448 | CS |
| 156 | -0.125 | -80.6451612903 | 0.155 | 0.185 | 0.01 | 113033 | 0.08421232 | CS |
| 260 | -0.125 | -80.6451612903 | 0.155 | 0.185 | 0.01 | 113033 | 0.08421232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1010 |
| 1721336700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721250300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721163900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 25 |
| 1721077500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 79 |
| 1720818300 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 24000 |
| 1720731900 | 0.03 | 0.01 | 50.00 | 0.025 | 0.03 | 0.025 | 233000 |
| 1720645500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2133 |
| 1720559100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1720472700 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 25000 |
| 1720213500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 375000 |
| 1720127100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1720040700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1719954300 | 0.015 | 0.005 | 50.00 | 0.02 | 0.02 | 0.015 | 69500 |
| 1719608700 | 0.01 | -0.01 | -50.00 | 0.015 | 0.015 | 0.01 | 182350 |
| 1719522300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719435900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719349500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719263100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1719003900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718917500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718831100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718744700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718658300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718399100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718312700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718226300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718139900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1718053500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717794300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717707900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717621500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717535100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 18000 |
| 1717448700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5465 |
| 1717189500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717103100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1717016700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716930300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1716843900 | 0.02 | -0.005 | -20.00 | 0.02 | 0.02 | 0.02 | 12000 |
| 1716584700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1716498300 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 10800 |
| 1716411900 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 33070 |
| 1716325500 | 0.02 | -0.01 | -33.33 | 0.025 | 0.025 | 0.02 | 384262 |
| 1715979900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1715893500 | 0.03 | 0.005 | 20.00 | 0.02 | 0.03 | 0.02 | 76560 |
| 1715807100 | 0.025 | 0.005 | 25.00 | 0.025 | 0.025 | 0.025 | 260000 |
| 1715720700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 8700 |
| 1715634300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1000 |
| 1715375100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 600 |
| 1715288700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715202300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2000 |
| 1715115900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1715029500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714770300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714683900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 345 |
| 1714597500 | 0.02 | 0.005 | 33.33 | 0.02 | 0.02 | 0.02 | 202000 |
| 1714511100 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 115000 |
| 1714424700 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 74000 |
| 1714165500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714079100 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 22000 |
| 1713992700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713906300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1713819900 | 0.025 | 0 | 0.00 | 0.015 | 0.025 | 0.015 | 11140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
