$1.09 -0.04 (%) Uranerz Energy Corp - AMEX

Dec. 19, 2014 | 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
12/19/20141.121.161.091.09535,771
12/19/20141.331.331.291.3126,560
12/18/20141.181.221.121.13208,930
12/18/20141.311.361.311.3262,300
12/17/20141.171.171.131.13144,788
12/17/20141.351.361.301.3030,885
12/16/20141.111.161.111.16122,381
12/16/20141.351.361.351.3546,812
12/15/20141.181.181.131.17174,407
12/15/20141.361.361.351.361,400
12/12/20141.161.181.111.18148,510
12/12/20141.341.361.291.3657,989
12/11/20141.191.191.131.16148,188
12/11/20141.351.351.301.341,400
12/10/20141.141.191.121.19246,104
12/10/20141.361.361.311.367,450
12/9/20141.161.171.121.12189,916
12/9/20141.311.331.291.3310,256
12/8/20141.241.251.171.17166,254
12/8/20141.361.431.341.3637,200
12/5/20141.181.231.151.23226,015
12/5/20141.351.371.341.372,845
12/4/20141.231.241.181.1873,116
12/4/20141.381.391.361.367,800
12/3/20141.151.231.131.23287,951
12/3/20141.291.381.281.3814,341
12/2/20141.241.251.151.15319,784
12/2/20141.381.381.341.342,700
12/1/20141.201.311.201.23174,025
12/1/20141.361.481.361.3815,665
11/28/20141.291.301.211.24134,914
11/28/20141.411.411.341.343,650
11/27/20141.361.361.361.360
11/26/20141.241.311.241.3197,177
11/26/20141.391.461.391.465,400
11/25/20141.261.301.201.27400,928
11/25/20141.381.401.351.404,100
11/24/20141.361.371.251.27280,288
11/24/20141.561.561.441.4516,063
11/21/20141.351.391.321.35190,020
11/21/20141.521.541.501.525,000
11/20/20141.341.351.301.33168,716
11/20/20141.501.511.461.5112,150
11/19/20141.401.401.291.35248,910
11/19/20141.561.581.461.5015,750
11/18/20141.391.391.341.38375,929
11/18/20141.531.571.521.5627,902
11/17/20141.361.391.291.34464,607
11/17/20141.511.551.481.5215,141
11/14/20141.291.361.221.33583,867
11/14/20141.361.531.361.5040,739
11/13/20141.271.371.241.26382,357
11/13/20141.501.561.401.4448,631
11/12/20141.321.361.251.32350,867
11/12/20141.531.531.411.4920,125
11/11/20141.371.381.161.32976,930
11/11/20141.601.601.341.50106,281
11/10/20141.261.511.251.342,408,141
11/10/20141.411.701.411.53153,028
11/7/20141.071.221.071.221,026,027
11/7/20141.211.371.211.3458,502
11/6/20141.051.071.001.04304,647
11/6/20141.151.221.151.1954,150
11/5/20140.891.010.881.01266,647
11/5/20141.081.131.081.139,500
11/4/20140.930.960.910.9171,863
11/4/20141.051.101.021.0217,094
11/3/20140.930.980.900.92142,292
11/3/20141.071.101.051.0511,520
10/31/20140.970.990.930.94216,530
10/31/20141.101.101.091.0911,700
10/30/20141.011.020.960.99185,424
10/30/20141.101.141.101.1138,760
10/29/20141.031.041.001.01121,511
10/29/20141.151.151.121.1511,800
10/28/20140.981.020.981.0169,810
10/28/20141.091.121.091.1250,400
10/27/20141.001.020.970.9854,210
10/27/20141.151.151.121.122,102
10/24/20141.031.051.001.0081,494
10/24/20141.161.181.131.1518,480
10/23/20140.961.050.961.02124,294
10/23/20141.111.191.111.1415,096
10/22/20140.981.000.950.96139,427
10/22/20141.071.091.071.0927,598
10/21/20140.950.980.930.9895,431
10/21/20141.081.081.081.0828
10/20/20140.980.980.910.98108,444
10/20/20141.071.081.061.085,450
10/17/20140.921.050.910.94280,294
10/17/20141.091.111.061.0621,500
10/16/20140.900.940.880.92324,432
10/16/20141.021.051.021.0420,700
10/15/20140.930.940.880.93327,817
10/15/20141.021.051.001.0524,950
10/14/20140.971.000.930.94233,750
10/14/20141.021.081.021.0513,800
10/13/20141.011.030.970.99208,454
10/10/20140.981.010.941.00170,859
10/10/20141.101.131.051.126,150
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center