$1.20 +0.02 (%) Uranerz Energy Corp - AMEX

Mar. 5, 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
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
2/11/20151.181.211.151.1591,419
2/11/20151.481.491.461.4913,656
2/10/20151.251.251.181.18158,988
2/10/20151.551.551.481.4910,800
2/9/20151.251.261.201.21143,642
2/9/20151.541.551.501.5210,800
2/6/20151.211.251.181.23635,727
2/6/20151.481.561.481.55210,990
2/5/20151.111.221.091.22470,978
2/5/20151.401.501.381.4553,600
2/4/20151.101.101.081.10104,906
2/4/20151.361.381.361.377,933
2/3/20151.001.101.001.10162,356
2/3/20151.261.361.261.3640,300
2/2/20151.081.091.041.07189,053
2/2/20151.351.351.311.355,806
1/30/20151.091.101.051.10188,290
1/30/20151.381.381.341.386,800
1/29/20151.091.101.071.10248,097
1/29/20151.361.381.351.3521,170
1/28/20151.101.101.081.1044,702
1/28/20151.371.371.371.371,000
1/27/20151.101.111.071.11118,965
1/27/20151.351.361.351.3612,475
1/26/20151.091.111.061.11147,871
1/26/20151.341.341.331.332,130
1/23/20151.131.131.061.10205,298
1/23/20151.321.371.321.3437,850
1/22/20151.121.131.081.13143,315
1/22/20151.341.361.341.356,300
1/21/20151.131.141.111.12273,272
1/21/20151.391.391.371.3733,195
1/20/20151.071.141.051.14487,398
1/20/20151.291.381.281.3849,900
1/19/20151.291.291.291.29900
1/16/20151.071.081.061.08241,160
1/16/20151.231.291.231.2820,230
1/15/20151.071.101.061.10256,426
1/15/20151.291.301.261.2732,012
1/14/20151.151.161.061.09495,339
1/14/20151.401.401.261.2946,394
1/13/20151.201.231.171.17486,598
1/13/20151.401.461.401.4115,860
1/12/20151.231.251.201.21415,667
1/12/20151.461.481.441.4514,520
1/9/20151.271.271.221.24261,493
1/9/20151.481.481.461.4810,025
1/8/20151.251.281.231.25487,608
1/8/20151.521.521.451.50240,700
1/7/20151.181.251.181.23493,485
1/7/20151.481.481.421.47115,496
1/6/20151.221.231.161.20880,691
1/6/20151.441.451.371.42200,248
1/5/20151.311.331.111.182,162,053
1/5/20151.541.581.311.37446,043
1/2/20151.121.151.101.15104,855
1/2/20151.301.331.291.3312,850
12/31/20141.101.121.091.12207,608
12/31/20141.271.281.271.277,000
12/30/20141.061.141.051.08295,892
12/30/20141.211.291.211.285,480
12/29/20141.121.151.091.09191,372
12/29/20141.301.301.301.301,005
12/26/20141.171.181.131.1364,095
12/24/20141.151.171.131.1690,308
12/24/20141.331.331.331.334,600
12/23/20141.121.171.121.16123,456
12/23/20141.281.341.281.3211,100
12/22/20141.101.131.071.12239,345
12/22/20141.211.311.211.3016,200
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center