Uranerz Energy Corp $1.16

down -0.01


26/8/2014 04:02 PM  |  AMEX : URZ  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
8/26/20141.161.201.161.16315,180
8/26/20141.301.311.281.2815,650
8/25/20141.181.191.151.1796,606
8/25/20141.261.291.261.295,100
8/22/20141.131.181.131.16237,691
8/22/20141.271.291.261.297,850
8/21/20141.181.191.141.15226,840
8/21/20141.291.291.261.276,185
8/20/20141.191.201.171.19115,820
8/20/20141.301.321.301.325,915
8/19/20141.161.211.161.20747,447
8/19/20141.291.321.291.3220,230
8/18/20141.151.201.121.14700,092
8/18/20141.301.301.221.2626,200
8/15/20141.201.201.131.15300,641
8/15/20141.251.261.241.261,550
8/14/20141.081.181.071.18480,371
8/14/20141.181.261.171.2520,140
8/13/20141.061.091.061.07270,832
8/13/20141.171.181.171.1835,340
8/12/20141.081.091.051.06379,373
8/12/20141.171.201.161.1715,150
8/11/20141.121.131.061.08395,244
8/11/20141.201.211.201.2015,000
8/8/20141.131.131.101.12244,854
8/8/20141.221.231.211.235,350
8/7/20141.121.141.111.12118,064
8/7/20141.221.231.221.2310,500
8/6/20141.101.141.061.13675,360
8/6/20141.201.231.181.2314,040
8/5/20141.131.151.101.10236,273
8/5/20141.241.251.221.226,500
8/4/20141.151.171.101.12228,716
8/1/20141.171.191.131.131,069,074
8/1/20141.281.301.251.2720,500
7/31/20141.181.201.111.201,255,515
7/31/20141.261.281.221.2751,983
7/30/20141.191.201.171.19280,605
7/30/20141.281.301.281.292,400
7/29/20141.201.211.181.18320,336
7/29/20141.291.311.281.3014,550
7/28/20141.221.231.181.20558,730
7/28/20141.291.321.281.2820,999
7/25/20141.231.231.181.22448,568
7/25/20141.321.321.281.3216,810
7/24/20141.221.231.181.22418,266
7/24/20141.291.321.271.2916,475
7/23/20141.241.241.201.211,048,017
7/23/20141.321.331.291.3059,800
7/22/20141.231.251.211.24419,591
7/22/20141.271.341.271.3372,550
7/21/20141.231.251.211.21448,675
7/21/20141.311.341.301.3052,850
7/18/20141.241.251.211.23624,655
7/18/20141.321.331.301.31197,850
7/17/20141.221.251.181.242,413,630
7/17/20141.301.341.281.34291,126
7/16/20141.391.441.361.42277,141
7/16/20141.491.541.491.5342,715
7/15/20141.461.471.391.39143,019
7/15/20141.571.571.491.4959,480
7/14/20141.371.441.371.43209,961
7/14/20141.511.541.491.5253,233
7/11/20141.401.401.351.35362,613
7/11/20141.571.571.451.4624,225
7/10/20141.411.461.401.40342,462
7/10/20141.511.521.501.5043,100
7/9/20141.421.471.421.44146,701
7/9/20141.531.541.531.5314,200
7/8/20141.461.501.441.44200,661
7/8/20141.551.581.551.5529,000
7/7/20141.501.551.451.47353,041
7/7/20141.631.651.541.6124,325
7/4/20141.611.641.611.622,800
7/3/20141.531.541.461.4990,335
7/3/20141.631.661.581.6414,165
7/2/20141.501.601.481.50811,952
7/2/20141.611.691.581.5851,050
7/1/20141.501.511.421.46310,852
6/30/20141.451.511.381.48414,367
6/30/20141.541.611.501.5811,600
6/27/20141.461.461.411.45135,513
6/27/20141.531.531.511.5123,034
6/26/20141.431.461.421.4460,507
6/26/20141.561.561.561.56200
6/25/20141.421.461.421.45111,521
6/25/20141.541.551.531.5522,994
6/24/20141.441.481.421.43109,130
6/24/20141.581.581.531.5417,800
6/23/20141.501.501.441.48215,188
6/23/20141.611.611.541.5811,900
6/20/20141.501.511.401.48649,418
6/20/20141.621.621.511.5943,050
6/19/20141.561.561.501.50248,646
6/19/20141.661.661.631.6318,800
6/18/20141.491.551.471.55243,808
6/18/20141.701.701.621.6819,259
6/17/20141.491.511.471.50137,491
6/17/20141.621.631.601.636,260
6/16/20141.491.511.471.50103,792
Trading Center