Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UHGWW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.695632 | -0.03437 | -4.71% | 0.8199 | 0.8199 | 0.695632 | 9,125 |
| Jun 20 2024 | 0.73 | -0.14532 | -16.60% | 0.8553 | 0.8553 | 0.6789 | 184,035 |
| Jun 18 2024 | 0.875321 | 0.06522 | 8.05% | 0.94 | 0.96 | 0.8344 | 15,107 |
| Jun 17 2024 | 0.8101 | -0.1486 | -15.50% | 0.95 | 0.96 | 0.8101 | 5,843 |
| Jun 14 2024 | 0.9587 | -0.0013 | -0.14% | 0.95 | 0.96 | 0.91 | 28,478 |
| Jun 13 2024 | 0.96 | 0.1312 | 15.83% | 0.9786 | 1.02 | 0.8501 | 59,969 |
| Jun 12 2024 | 0.8288 | -0.0086 | -1.03% | 0.84 | 1.05 | 0.6714 | 170,968 |
| Jun 11 2024 | 0.8374 | -0.0026 | -0.31% | 0.78703 | 0.85 | 0.779523 | 9,939 |
| Jun 10 2024 | 0.84 | 0.04 | 5.00% | 0.7496 | 0.8856 | 0.675 | 176,659 |
| Jun 07 2024 | 0.80 | 0.1575 | 24.51% | 0.6646 | 0.80 | 0.6151 | 13,597 |
| Jun 06 2024 | 0.6425 | 0.01025 | 1.62% | 0.634994 | 0.6691 | 0.61 | 7,342 |
| Jun 05 2024 | 0.63225 | 0.00895 | 1.44% | 0.6297 | 0.6596 | 0.59 | 10,455 |
| Jun 04 2024 | 0.6233 | -0.092 | -12.86% | 0.635 | 0.675321 | 0.595 | 33,264 |
| Jun 03 2024 | 0.7153 | -0.0272 | -3.66% | 0.68 | 0.7425 | 0.6401 | 9,500 |
| May 31 2024 | 0.7425 | 0.1125 | 17.86% | 0.6251 | 0.875 | 0.6251 | 7,014 |
| May 30 2024 | 0.63 | -0.02575 | -3.93% | 0.61 | 0.699 | 0.61 | 38,630 |
| May 29 2024 | 0.65575 | -0.06425 | -8.92% | 0.62 | 0.7007 | 0.611 | 37,369 |
| May 28 2024 | 0.72 | -0.1275 | -15.04% | 0.7251 | 0.73 | 0.72 | 3,102 |
| May 24 2024 | 0.8475 | 0.1275 | 17.71% | 0.7227 | 0.85 | 0.72 | 52,819 |
| May 23 2024 | 0.72 | -0.03 | -4.00% | 0.75 | 0.8754 | 0.67 | 11,543 |
| May 22 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.8975 | 0.7162 | 78,405 |
| May 21 2024 | 0.75 | -0.0094 | -1.24% | 0.76 | 0.8925 | 0.6474 | 149,183 |
| May 20 2024 | 0.7594 | 0.0544 | 7.72% | 0.78 | 0.78 | 0.7363 | 14,842 |
| May 17 2024 | 0.705 | -0.0918 | -11.52% | 0.7101 | 0.7485 | 0.705 | 1,000 |
| May 16 2024 | 0.7968 | -0.0532 | -6.26% | 0.78 | 0.84 | 0.78 | 4,828 |
| May 15 2024 | 0.849999 | -0.0052 | -0.61% | 0.849999 | 0.849999 | 0.849999 | 301 |
| May 14 2024 | 0.8552 | -0.0871 | -9.24% | 0.8552 | 0.884379 | 0.8552 | 1,653 |
| May 13 2024 | 0.9423 | 0.00 | 0.00% | 0.9423 | 0.9423 | 0.9423 | 0 |
| May 10 2024 | 0.9423 | 0.00 | 0.00% | 0.9423 | 0.9423 | 0.9423 | 0 |
| May 09 2024 | 0.9423 | 0.0074 | 0.79% | 0.99 | 0.99 | 0.9423 | 2,441 |
| May 08 2024 | 0.9349 | 0.035 | 3.89% | 0.8999 | 0.9349 | 0.81 | 36,826 |
| May 07 2024 | 0.8999 | 0.00576 | 0.64% | 0.89 | 0.90 | 0.865 | 104,178 |
| May 06 2024 | 0.894138 | -0.00246 | -0.27% | 0.89 | 0.92 | 0.82 | 85,060 |
| May 03 2024 | 0.8966 | 0.0066 | 0.74% | 0.89 | 0.90 | 0.85 | 8,214 |
| May 02 2024 | 0.89 | -0.01 | -1.11% | 0.87 | 0.997 | 0.87 | 59,554 |
| May 01 2024 | 0.90 | -0.10 | -10.00% | 0.972 | 0.972 | 0.837 | 13,178 |
| Apr 30 2024 | 1.00 | -0.09 | -8.26% | 1.06 | 1.20 | 0.96 | 59,723 |
| Apr 29 2024 | 1.09 | -0.20 | -15.18% | 1.20 | 1.20 | 0.9801 | 9,133 |
| Apr 26 2024 | 1.285 | 0.14 | 12.18% | 1.18 | 1.39 | 1.18 | 1,990 |
| Apr 25 2024 | 1.1455 | 0.02 | 1.37% | 1.1257 | 1.19 | 1.1255 | 3,100 |
| Apr 24 2024 | 1.13 | 0.00 | 0.00% | 1.33 | 1.33 | 1.05 | 7,920 |
| Apr 23 2024 | 1.13 | -0.06 | -5.04% | 0.9523 | 1.18 | 0.952 | 50,382 |
| Apr 22 2024 | 1.19 | 0.24 | 25.41% | 1.02 | 1.19 | 0.915 | 12,691 |
| Apr 19 2024 | 0.9489 | 0.0821 | 9.47% | 0.8667 | 1.00 | 0.7851 | 23,735 |
| Apr 18 2024 | 0.8668 | -0.0002 | -0.02% | 0.825949 | 0.8668 | 0.825949 | 900 |
| Apr 17 2024 | 0.867 | -0.0331 | -3.68% | 0.89294 | 0.9598 | 0.7851 | 14,529 |
| Apr 16 2024 | 0.9001 | -0.0699 | -7.21% | 0.9101 | 0.9122 | 0.9001 | 1,603 |
| Apr 15 2024 | 0.97 | -0.06 | -5.83% | 1.00 | 1.00 | 0.8901 | 4,650 |
| Apr 12 2024 | 1.03 | -0.08 | -7.21% | 0.9111 | 1.04 | 0.9111 | 1,011 |
| Apr 11 2024 | 1.11 | -0.01 | -0.89% | 1.13 | 1.13 | 0.8704 | 12,296 |
| Apr 10 2024 | 1.12 | 0.01 | 0.90% | 1.09 | 1.15 | 0.8601 | 44,976 |
| Apr 09 2024 | 1.11 | 0.01 | 0.91% | 1.14 | 1.14 | 0.8521 | 30,061 |
| Apr 08 2024 | 1.10 | 0.06 | 5.26% | 1.10 | 1.14 | 0.8201 | 106,661 |
| Apr 05 2024 | 1.045 | -0.01 | -0.48% | 1.08 | 1.14 | 0.7969 | 18,310 |
| Apr 04 2024 | 1.05 | 0.10 | 10.53% | 0.9766 | 1.08 | 0.8001 | 7,359 |
| Apr 03 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 75 |
| Apr 02 2024 | 0.95 | 0.01 | 1.06% | 0.98 | 0.98 | 0.95 | 1,294 |
| Apr 01 2024 | 0.94 | -0.04 | -4.08% | 0.95 | 0.95 | 0.94 | 354 |
| Mar 28 2024 | 0.98 | 0.03 | 3.16% | 0.9199 | 0.99 | 0.8551 | 7,622 |
| Mar 27 2024 | 0.95 | 0.05 | 5.56% | 0.92005 | 0.99 | 0.8502 | 35,159 |
| Mar 26 2024 | 0.90 | -0.05 | -5.26% | 0.93 | 0.9625 | 0.84 | 35,085 |
| Mar 25 2024 | 0.95 | 0.05 | 5.56% | 0.949899 | 0.95 | 0.8252 | 7,594 |
