Unigold Inc (UGD)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -25 | 0.08 | 0.085 | 0.06 | 109650 | 0.06785686 | CS |
| 4 | -0.005 | -7.69230769231 | 0.065 | 0.085 | 0.06 | 136209 | 0.07185472 | CS |
| 12 | -0.01 | -14.2857142857 | 0.07 | 0.085 | 0.05 | 139271 | 0.06693594 | CS |
| 26 | 0.01 | 20 | 0.05 | 0.085 | 0.04 | 124476 | 0.06377352 | CS |
| 52 | 0.01 | 20 | 0.05 | 0.085 | 0.04 | 97167 | 0.05945062 | CS |
| 156 | -0.07 | -53.8461538462 | 0.13 | 0.15 | 0.04 | 135315 | 0.08452137 | CS |
| 260 | -0.09 | -60 | 0.15 | 0.67 | 0.04 | 215039 | 0.24153708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721684400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 124100 |
| 1721425200 | 0.065 | -0.01 | -13.33 | 0.07 | 0.07 | 0.06 | 343000 |
| 1721338800 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.07 | 44000 |
| 1721252400 | 0.07 | -0.015 | -17.65 | 0.08 | 0.08 | 0.07 | 133244 |
| 1721166000 | 0.085 | 0.01 | 13.33 | 0.085 | 0.085 | 0.085 | 18000 |
| 1721079600 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 10005 |
| 1720820400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 90000 |
| 1720734000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 100 |
| 1720647600 | 0.075 | -0.01 | -11.76 | 0.075 | 0.075 | 0.075 | 113693 |
| 1720561200 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 72250 |
| 1720474800 | 0.08 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 106067 |
| 1720215600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 23093 |
| 1720129200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1720042800 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 95500 |
| 1719956400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1719610800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 89726 |
| 1719524400 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.07 | 121100 |
| 1719438000 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.075 | 54372 |
| 1719351600 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 369399 |
| 1719265200 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 632000 |
| 1719006000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.075 | 0.05 | 1676000 |
| 1718919600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718833200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 42000 |
| 1718746800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1718660400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 31000 |
| 1718401200 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 17222 |
| 1718314800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 100 |
| 1718228400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718142000 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 7000 |
| 1718055600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 100 |
| 1717796400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 62600 |
| 1717710000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 12610 |
| 1717623600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 94000 |
| 1717537200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717450800 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 102000 |
| 1717191600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 2000 |
| 1717105200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717018800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1600 |
| 1716932400 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 18800 |
| 1716846000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 152000 |
| 1716586800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 144000 |
| 1716500400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 202000 |
| 1716414000 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 15000 |
| 1716327600 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 39000 |
| 1715982000 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 343000 |
| 1715895600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 138000 |
| 1715809200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1715722800 | 0.06 | 0 | 0.00 | 0.065 | 0.07 | 0.06 | 383040 |
| 1715636400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 600 |
| 1715377200 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 100090 |
| 1715290800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715204400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715118000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715031600 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 66100 |
| 1714772400 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 124000 |
| 1714686000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 38500 |
| 1714599600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714513200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714426800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714167600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1714081200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1713994800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 1000 |
| 1713908400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
