$1.15 +0.04 (%) Uranerz Energy Corp - AMEX

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
5/22/20151.121.151.101.15186,636
5/22/20151.361.421.361.424,200
5/21/20151.131.131.111.11166,005
5/21/20151.361.361.361.360
5/20/20151.121.141.111.1486,238
5/20/20151.401.401.401.400
5/19/20151.151.161.121.12281,336
5/19/20151.441.441.381.403,400
5/18/20151.211.221.161.1742,426
5/15/20151.221.231.161.19283,761
5/15/20151.471.481.401.4130,200
5/14/20151.231.251.211.23323,462
5/14/20151.461.481.451.4827,137
5/13/20151.161.231.151.23520,161
5/13/20151.391.441.391.4426,130
5/12/20151.101.161.101.15304,156
5/12/20151.391.391.361.367,310
5/11/20151.141.141.101.12101,445
5/11/20151.361.361.331.336,100
5/8/20151.131.141.101.1396,239
5/8/20151.361.361.361.364,400
5/7/20151.111.141.101.10282,547
5/7/20151.351.361.331.3337,500
5/6/20151.161.161.121.13105,117
5/6/20151.351.361.351.364,900
5/5/20151.181.181.121.16237,617
5/5/20151.391.391.361.3616,050
5/4/20151.201.201.161.1880,774
5/4/20151.401.431.401.414,175
5/1/20151.181.191.131.17188,829
5/1/20151.411.411.401.409,104
4/30/20151.181.201.111.19652,761
4/30/20151.431.431.351.4318,320
4/29/20151.211.281.181.21338,616
4/29/20151.461.551.441.4424,675
4/28/20151.181.251.151.22612,080
4/28/20151.421.501.391.4938,961
4/27/20151.281.301.171.19364,350
4/27/20151.541.571.421.4226,747
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center