OTC Markets OTCPK - Delayed Quote USD

UOL Group Limited (UOLGY)

Compare
17.95
0.00
(0.00%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202517.6417.9517.5317.9517.956,300
Apr 2, 202517.2917.3617.2917.3617.365,600
Apr 1, 202517.4717.6417.4717.5417.5410,200
Mar 31, 202518.3818.3817.8117.8117.816,800
Mar 28, 202517.8718.1917.8617.8617.863,500
Mar 27, 202517.7218.8517.6517.7317.7319,000
Mar 26, 202518.6518.6517.4517.6217.625,000
Mar 25, 202517.7118.0117.4217.8117.8113,000
Mar 24, 202517.8218.0517.4017.5017.506,500
Mar 21, 202518.3618.7017.3517.4917.495,500
Mar 20, 202517.3717.5417.3717.4717.477,800
Mar 19, 202517.5417.6117.5017.5617.565,600
Mar 18, 202517.5918.2217.5717.6517.657,800
Mar 17, 202518.0918.3617.7417.7417.7422,000
Mar 14, 202518.0018.4917.4417.4417.447,900
Mar 13, 202517.8518.4517.2818.4218.426,100
Mar 12, 202517.3817.6817.3817.6817.685,600
Mar 11, 202517.6018.5017.3617.5117.5122,500
Mar 10, 202518.4918.4917.6717.8317.8317,900
Mar 7, 202518.3618.3617.4618.2518.258,100
Mar 6, 202517.6517.8017.1417.1417.1410,400
Mar 5, 202517.1018.1517.0717.3017.3013,300
Mar 4, 202517.3917.5216.7017.4317.4315,600
Mar 3, 202517.2317.6516.4516.4516.458,900
Feb 28, 202517.3017.3016.0416.6416.646,800
Feb 27, 202517.1017.1016.2016.3616.366,500
Feb 26, 202516.3116.6116.3016.6116.6130,200
Feb 25, 202517.1017.1016.4016.4016.408,100
Feb 24, 202516.5316.7516.1116.4316.436,100
Feb 21, 202514.6415.3214.6415.3215.325,000
Feb 20, 202515.3815.4415.3815.4415.444,500
Feb 19, 202515.2315.2615.2115.2415.245,700
Feb 18, 202515.3215.3615.2815.3615.367,900
Feb 14, 202515.4115.4115.3615.4115.413,600
Feb 13, 202515.5615.5615.2615.2815.285,700
Feb 12, 202515.1015.2215.0915.2215.223,900
Feb 11, 202514.8215.1014.8215.1015.103,100
Feb 10, 202515.5015.7015.1115.1115.119,100
Feb 7, 202515.1715.7215.1715.1815.1830,100
Feb 6, 202515.2415.6115.0715.3615.365,800
Feb 5, 202515.5315.5315.0915.2815.287,500
Feb 4, 202515.0015.1514.9214.9614.968,800
Feb 3, 202514.9015.3314.8615.3315.337,800
Jan 31, 202514.9715.4114.9314.9314.9323,800
Jan 30, 202515.3015.3115.1815.3115.3112,900
Jan 29, 202515.3315.3315.1115.1115.114,200
Jan 28, 202515.6515.6515.0915.1415.1412,900
Jan 27, 202515.3915.5515.0915.1915.1915,500
Jan 24, 202515.3115.5315.1815.2515.256,800
Jan 23, 202515.4215.7015.0915.1515.1526,700
Jan 22, 202515.0115.0214.9415.0215.024,100
Jan 21, 202515.2715.5915.0015.2115.2118,500
Jan 17, 202515.0115.0414.9814.9914.9918,500
Jan 16, 202514.8514.8914.8514.8914.8919,800
Jan 15, 202514.9514.9914.9314.9514.956,100
Jan 14, 202514.8614.9014.8114.8714.873,400
Jan 13, 202514.9715.2514.7014.8814.8843,800
Jan 10, 202515.6316.0914.7914.8014.8025,500
Jan 8, 202514.9915.5014.8815.2115.213,400
Jan 7, 202515.1415.1415.0115.0315.0319,500
Jan 6, 202515.1815.2615.1815.2015.2019,600
Jan 3, 202515.8616.6015.5116.5616.565,300
Jan 2, 202516.0216.5515.7115.7915.799,000
Dec 31, 202414.5616.0014.5616.0016.005,100
Dec 30, 202415.1315.1715.0915.1415.1410,600
Dec 27, 202415.2215.2215.1015.1615.1626,200
Dec 26, 202414.6715.2114.6715.2115.2114,400
Dec 24, 202414.6215.2014.6214.6214.624,200
Dec 23, 202414.5115.0714.5115.0015.0016,500
Dec 20, 202414.4215.0714.4214.9514.9511,600
Dec 19, 202414.5915.1914.5915.1015.1016,000
Dec 18, 202415.0215.3115.0215.0715.0710,500
Dec 17, 202415.5415.5414.8015.3615.3617,000
Dec 16, 202415.7816.6015.4615.4615.4626,600
Dec 13, 202415.0015.8015.0015.5815.589,800
Dec 12, 202415.1815.7315.1715.7115.718,700
Dec 11, 202415.1515.8515.1515.8015.8031,400
Dec 10, 202415.2215.8215.2215.8215.8213,500
Dec 9, 202415.9116.0315.4915.8815.8817,800
Dec 6, 202416.0516.0515.9816.0216.024,300
Dec 5, 202415.3116.1015.3116.0016.005,900
Dec 4, 202415.3116.8715.3115.9515.9514,900
Dec 3, 202415.9115.9415.8415.9115.915,100
Dec 2, 202415.8015.8515.7815.8215.828,300
Nov 29, 202415.8715.8715.8515.8615.861,800
Nov 27, 202415.8815.9315.8815.9115.914,700
Nov 26, 202415.2116.1315.2115.8515.856,100
Nov 25, 202416.0016.0115.5316.0016.0015,100
Nov 22, 202415.1215.7715.1215.7415.747,100
Nov 21, 202415.8115.8515.7915.7915.795,400
Nov 20, 202415.3116.6615.3115.9415.945,900
Nov 19, 202416.0116.2015.9916.0116.018,300
Nov 18, 202415.8816.0015.8115.9915.9910,400
Nov 15, 202415.8115.9315.6715.7215.726,100
Nov 14, 202415.4715.9715.4715.8915.8910,400
Nov 13, 202415.7416.1215.5215.9415.948,500
Nov 12, 202415.9216.3515.8316.2416.248,600
Nov 11, 202416.1516.3215.6616.1716.1711,900
Nov 8, 202416.6316.6316.1316.1616.1625,600
Nov 7, 202416.1916.2516.1316.1616.167,400
Nov 6, 202416.1816.3316.1816.3316.332,900
Nov 5, 202416.5716.6516.5416.6016.609,900
Nov 4, 202416.5516.5816.4716.4716.476,900
Nov 1, 202416.3516.3516.2616.3316.333,400
Oct 31, 202416.0816.3215.9016.3216.328,000
Oct 30, 202416.2516.2816.2516.2716.274,500
Oct 29, 202416.2916.2916.1916.1916.199,000
Oct 28, 202416.3916.4216.3316.3316.335,900
Oct 25, 202416.3416.3816.2916.2916.294,700
Oct 24, 202416.4516.5816.4416.5116.517,800
Oct 23, 202416.4717.0616.4516.4516.458,900
Oct 22, 202416.8617.2916.6516.7916.794,500
Oct 21, 202416.9016.9016.7416.8116.814,900
Oct 18, 202416.8016.9016.8016.9016.908,200
Oct 17, 202416.8916.9416.8016.8916.894,600
Oct 16, 202416.5616.6116.5016.5516.556,800
Oct 15, 202416.4516.4516.4016.4016.401,900
Oct 14, 202416.6616.6716.6416.6716.672,400
Oct 11, 202416.6316.6916.6316.6916.694,100
Oct 10, 202415.9816.6815.9816.6816.682,800
Oct 9, 202416.8416.9116.8316.9116.911,900
Oct 8, 202416.9817.0216.9517.0017.006,900
Oct 7, 202417.2217.2317.1617.1617.162,700
Oct 4, 202417.1717.2417.1717.2417.243,100
Oct 3, 202417.3617.3717.3117.3317.333,800
Oct 2, 202417.4817.5317.4817.4817.483,400
Oct 1, 202417.4717.5217.4617.4917.499,100
Sep 30, 202417.7418.1217.5717.5717.572,500
Sep 27, 202417.9818.5017.4417.5817.582,700
Sep 26, 202417.4917.6017.4017.4517.452,400
Sep 25, 202417.1017.2317.1017.1517.154,200
Sep 24, 202417.3617.4117.3417.4117.413,400
Sep 23, 202417.1617.1817.1317.1317.131,800
Sep 20, 202417.1217.2317.1217.2317.233,100
Sep 19, 202417.5817.7217.5817.7017.7010,300
Sep 18, 202417.6517.6817.3217.3217.322,600
Sep 17, 202418.2018.2017.5017.5017.505,500
Sep 16, 202417.7317.7317.5017.5017.504,400
Sep 13, 202417.9017.9017.1917.8717.872,600
Sep 12, 202417.2617.3117.0017.0317.034,600
Sep 11, 202416.8017.3016.8017.3017.303,200
Sep 10, 202416.8317.1816.8316.8816.883,200
Sep 9, 202416.2816.9416.2816.7216.7210,300
Sep 6, 202417.1717.1716.5316.5316.536,900
Sep 5, 202416.5016.6316.4516.6316.635,200
Sep 4, 202416.5616.8916.2516.2516.254,200
Sep 3, 202416.6016.6016.6016.6016.60900
Aug 30, 202416.6116.7916.5516.7216.723,800
Aug 29, 202416.5516.5516.2516.3616.364,400
Aug 28, 202416.8917.1316.4516.4516.459,600
Aug 27, 202417.5017.5016.5316.5316.532,100
Aug 26, 202416.7717.0016.4216.7916.795,300
Aug 23, 202416.5616.7316.4616.6816.682,600
Aug 22, 202416.6316.6316.2516.2516.251,900
Aug 21, 202416.3116.6216.2516.3916.392,200
Aug 20, 202416.0816.1516.0816.1516.155,000
Aug 19, 202416.3116.3116.0116.1016.103,900
Aug 16, 202416.4016.8115.8616.8116.812,800
Aug 15, 202415.7416.2015.7415.8015.804,500
Aug 14, 202416.3016.6115.9216.1616.164,300
Aug 13, 202416.2416.8415.7816.3516.353,000
Aug 12, 202415.7616.4015.7616.2016.203,900
Aug 9, 202416.1116.9415.7416.7116.7120,200
Aug 8, 202415.8916.7015.8916.7016.705,800
Aug 7, 202416.3217.0415.9016.2216.2210,900
Aug 6, 202415.1016.2015.1016.2016.2018,400
Aug 5, 202415.3016.0815.2915.9715.9711,000
Aug 2, 202416.1416.2515.8515.9715.978,300
Aug 1, 202416.3316.3316.1416.1716.174,700
Jul 31, 202415.9216.1915.8316.0616.064,200
Jul 30, 202415.9316.0015.8915.9715.9710,300
Jul 29, 202415.9215.9415.8415.9015.9015,100
Jul 26, 202415.4415.8715.3515.8315.836,300
Jul 25, 202415.7715.9915.5415.9415.946,300
Jul 24, 202415.7616.0815.7615.9915.995,300
Jul 23, 202416.3316.5715.9616.0616.066,600
Jul 22, 202415.9016.0115.4516.0116.017,600
Jul 19, 202415.3915.9615.3915.9315.9348,200
Jul 18, 202416.0716.0715.9516.0116.016,000
Jul 17, 202415.8316.3315.8316.2016.202,600
Jul 16, 202416.0216.0415.8115.8115.817,400
Jul 15, 202416.2116.2115.9015.9015.903,600
Jul 12, 202415.9616.3115.6116.1216.1211,000
Jul 11, 202415.8016.0515.8016.0116.017,800
Jul 10, 202415.5315.7015.3315.3915.398,300
Jul 9, 202415.3415.9115.3415.5515.555,600
Jul 8, 202415.8716.0915.4516.0116.017,800
Jul 5, 202415.8115.8115.4615.5415.548,400
Jul 3, 202415.3415.9315.1515.6115.614,000
Jul 2, 202415.2015.3615.0215.3615.3615,800
Jul 1, 202415.2515.9414.8915.3215.3211,900
Jun 28, 202415.4015.5815.1515.2115.2114,900
Jun 27, 202415.2815.9614.9115.0315.038,300
Jun 26, 202415.1515.4214.7714.8414.8410,400
Jun 25, 202415.0815.3815.0815.1215.1212,200
Jun 24, 202415.3115.7414.9715.2815.2814,300
Jun 21, 202414.7215.5914.7215.1615.1659,400
Jun 20, 202414.9115.3714.9114.9714.9716,300
Jun 18, 202415.2815.2815.2215.2615.2660,800
Jun 17, 202415.8215.8215.4315.5815.5811,500
Jun 14, 202415.5315.5715.5015.5015.508,200
Jun 13, 202416.0216.0215.5615.5615.564,200
Jun 12, 202415.6315.7015.5515.5515.5516,200
Jun 11, 202415.7815.7815.5215.5515.5519,300
Jun 10, 202415.5516.3815.3315.8115.818,100
Jun 7, 202415.8815.8915.7815.7815.784,300
Jun 6, 202416.4616.4615.9816.0216.027,200
Jun 5, 202416.1216.2916.1216.2116.2111,400
Jun 4, 202416.0916.1716.0916.1216.1212,700
Jun 3, 202415.4316.1515.4315.8515.859,100
May 31, 202416.1916.4315.6115.7215.728,900
May 30, 202416.2816.6615.9516.1416.1412,800
May 29, 202416.2516.3716.0516.2816.2814,100
May 28, 202416.6116.6116.0916.2416.248,500
May 24, 202416.2716.5016.0116.2716.2717,600
May 23, 202416.4716.4716.1816.1916.1914,900
May 22, 202416.3716.5216.3616.4216.4213,800
May 21, 202416.4716.7216.3916.4616.4610,200
May 20, 202416.7216.8016.1216.5816.5811,700
May 17, 202416.5716.7516.5716.6416.6411,100
May 16, 202416.4016.7816.4016.7316.736,800
May 15, 202416.6516.8016.4316.6216.628,000
May 14, 202416.4116.7916.4116.5816.5822,300
May 13, 202416.8716.8716.3416.6216.6215,600
May 10, 202416.6816.8016.1616.6016.6013,400
May 9, 202416.6716.6716.4316.5616.5619,500
May 8, 202416.6016.6816.4816.5716.5716,400
May 7, 202416.7816.7816.6616.6716.6710,000
May 6, 202416.5816.9816.5816.9216.929,200
May 3, 202417.0317.0316.7416.8016.8020,700
May 2, 2024 0.60 Dividend
May 2, 202416.9917.0016.7517.0017.008,600
May 1, 202416.9617.4616.9517.1616.5623,200
Apr 30, 202417.1217.2017.1017.1016.516,400
Apr 29, 202417.4717.5017.1117.2616.6616,300
Apr 26, 202416.8417.1616.6817.0116.4210,900
Apr 25, 202416.6417.2916.6416.8316.2515,100
Apr 24, 202417.3817.3816.7316.9016.3119,000
Apr 23, 202417.2317.2316.6116.7116.1326,000
Apr 22, 202416.8116.8516.5816.5916.0111,300
Apr 19, 202416.6016.8116.5016.5015.9328,200
Apr 18, 202416.5916.8516.2416.5015.9315,400
Apr 17, 202416.5816.6516.3216.6216.0427,500
Apr 16, 202416.3116.5916.3116.5515.9851,600
Apr 15, 202416.4816.6416.4716.4815.91107,200
Apr 12, 202417.0617.0616.4916.8316.2520,100
Apr 11, 202417.1217.1216.8716.9616.3724,500
Apr 10, 202416.9217.1516.9216.9416.3521,800
Apr 9, 202417.4317.4317.1017.1416.5521,000
Apr 8, 202417.0317.0617.0017.0516.4626,000
Apr 5, 202417.0717.1317.0317.1316.5419,100
Apr 4, 202417.5317.5316.9316.9316.3435,200