$1.25 -0.04 (%) Uranerz Energy Corp - AMEX

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
4/24/20151.321.351.241.25866,109
4/24/20151.581.631.531.5381,575
4/23/20151.211.291.211.291,112,067
4/23/20151.501.571.501.55156,627
4/22/20151.151.231.141.221,081,615
4/22/20151.421.501.401.50105,462
4/21/20151.111.171.111.14281,022
4/21/20151.401.431.391.4012,972
4/20/20151.061.121.051.10480,165
4/20/20151.281.351.281.3455,625
4/17/20151.091.101.051.05130,466
4/17/20151.321.341.311.313,747
4/16/20151.101.101.051.08172,265
4/16/20151.311.321.311.325,660
4/15/20151.031.151.021.06482,438
4/15/20151.301.371.301.3136,300
4/14/20151.021.051.001.0376,609
4/14/20151.261.301.251.2923,665
4/13/20151.001.041.001.04220,122
4/13/20151.331.331.251.253,800
4/10/20151.011.031.001.03325,152
4/10/20151.271.271.261.2641,044
4/9/20151.041.041.011.02155,276
4/9/20151.291.301.271.288,900
4/8/20151.041.051.011.04353,940
4/8/20151.271.301.271.2711,980
4/7/20151.021.051.021.04218,396
4/7/20151.311.311.291.293,263
4/6/20151.061.071.021.03198,445
4/6/20151.301.301.291.294,540
4/2/20151.071.101.001.05816,778
4/2/20151.341.351.261.2853,020
4/1/20151.121.121.061.08182,974
4/1/20151.351.351.341.3410,300
3/31/20151.101.131.071.11339,748
3/31/20151.401.411.361.3635,000
3/30/20151.101.121.101.11141,387
3/30/20151.401.401.401.402,370
3/27/20151.161.161.111.11187,605
3/27/20151.381.411.381.401,701
3/26/20151.171.171.141.16110,080
3/26/20151.411.411.411.410
3/25/20151.161.201.141.17616,526
3/25/20151.451.501.441.4424,130
3/24/20151.151.171.151.15113,504
3/24/20151.461.461.441.4511,405
3/23/20151.121.171.121.15121,771
3/23/20151.471.471.441.464,500
3/20/20151.151.161.111.11221,010
3/20/20151.461.461.431.4316,700
3/19/20151.131.161.111.16168,289
3/19/20151.451.471.451.477,740
3/18/20151.121.141.091.1347,606
3/18/20151.391.391.391.39400
3/17/20151.151.151.081.13103,862
3/17/20151.441.441.401.447,260
3/16/20151.081.151.061.15102,031
3/16/20151.301.471.301.474,760
3/13/20151.121.121.061.08118,856
3/13/20151.401.401.351.368,300
3/12/20151.081.121.081.1175,309
3/12/20151.381.381.381.380
3/11/20151.101.131.071.10224,883
3/11/20151.411.421.391.406,500
3/10/20151.141.141.101.10170,406
3/10/20151.411.411.391.3931,240
3/9/20151.151.161.131.14204,175
3/9/20151.431.441.411.4115,800
3/6/20151.201.201.141.14244,386
3/6/20151.491.491.431.439,005
3/5/20151.171.201.161.20380,408
3/5/20151.501.501.471.4843,867
3/4/20151.141.181.141.1884,610
3/4/20151.441.461.441.468,028
3/3/20151.141.161.141.1679,907
3/3/20151.441.441.431.4414,700
3/2/20151.121.161.121.14197,056
3/2/20151.411.441.411.4412,275
2/27/20151.161.201.131.14203,175
2/27/20151.511.511.421.4217,419
2/26/20151.191.191.151.1650,850
2/26/20151.451.471.451.4513,310
2/25/20151.151.201.151.20201,823
2/25/20151.501.501.441.4811,125
2/24/20151.171.181.121.14293,928
2/24/20151.481.491.421.4428,946
2/23/20151.171.221.151.17322,977
2/23/20151.491.541.491.5219,390
2/20/20151.201.231.151.18169,035
2/20/20151.491.501.451.4516,676
2/19/20151.231.251.201.20364,024
2/19/20151.531.551.511.5199,755
2/18/20151.201.251.201.24311,822
2/18/20151.521.551.511.5336,616
2/17/20151.151.251.151.20563,983
2/17/20151.491.551.491.5245,862
2/13/20151.181.181.151.18124,954
2/13/20151.471.471.441.4512,900
2/12/20151.161.181.141.1776,562
2/12/20151.441.481.411.4714,620
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center