Uranerz Energy Corp $1.61

up +0.05


17/4/2014 06:40 PM  |  AMEX : URZ  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
4/17/20141.601.661.561.61337,549
4/16/20141.561.641.541.56296,864
4/15/20141.621.641.501.52807,711
4/14/20141.621.661.611.61185,522
4/11/20141.661.691.601.60401,309
4/10/20141.691.701.661.68160,785
4/9/20141.641.711.641.68168,256
4/8/20141.631.711.591.66194,890
4/7/20141.651.681.601.62242,081
4/4/20141.761.781.631.64547,410
4/3/20141.731.781.661.78290,953
4/2/20141.781.781.701.74237,006
4/1/20141.751.801.701.79393,203
3/31/20141.601.741.601.74252,171
3/28/20141.611.681.611.63250,923
3/27/20141.591.611.561.60386,284
3/26/20141.701.721.581.59644,926
3/25/20141.641.701.641.67275,969
3/24/20141.751.781.601.64814,666
3/21/20141.811.821.741.75258,028
3/20/20141.791.811.731.80436,641
3/19/20141.721.861.721.80463,145
3/18/20141.701.751.691.75546,420
3/17/20141.711.741.681.69299,974
3/14/20141.741.741.681.71337,021
3/13/20141.791.841.741.75646,220
3/12/20141.701.761.691.76379,863
3/11/20141.811.831.711.71663,243
3/10/20141.901.921.811.83488,337
3/7/20141.801.901.801.89901,598
3/6/20141.961.971.781.801,336,530
3/5/20141.841.951.831.951,636,530
3/4/20141.741.851.711.831,612,830
3/3/20141.691.801.681.711,104,810
2/28/20141.661.711.631.70946,421
2/27/20141.671.701.601.65612,388
2/26/20141.721.791.641.671,124,520
2/25/20141.581.721.581.691,565,720
2/24/20141.511.591.501.58679,028
2/21/20141.451.521.451.50253,816
2/20/20141.471.501.451.45282,636
2/19/20141.521.521.471.48346,577
2/18/20141.531.551.481.54477,678
2/14/20141.571.601.521.53309,281
2/13/20141.511.571.501.55318,938
2/12/20141.501.551.501.55354,192
2/11/20141.521.551.451.50587,685
2/10/20141.551.571.501.51395,116
2/7/20141.461.621.461.59660,045
2/6/20141.351.451.351.44369,172
2/5/20141.421.441.311.36566,149
2/4/20141.451.451.411.43387,838
2/3/20141.601.601.431.45932,164
1/31/20141.591.591.531.57393,937
1/30/20141.631.631.561.57337,370
1/29/20141.571.631.561.62525,034
1/28/20141.501.621.501.57517,979
1/27/20141.561.591.501.50801,241
1/24/20141.701.701.541.56854,122
1/23/20141.571.711.571.681,900,280
1/22/20141.541.571.531.56594,630
1/21/20141.441.551.441.551,204,710
1/17/20141.421.451.411.42406,420
1/16/20141.351.411.351.40510,056
1/15/20141.351.361.331.35247,752
1/14/20141.371.371.321.35206,161
1/13/20141.321.361.321.35331,159
1/10/20141.281.331.261.30274,379
1/9/20141.291.291.261.28380,078
1/8/20141.361.361.221.29636,194
1/7/20141.341.361.341.35401,010
1/6/20141.311.341.301.34376,960
1/3/20141.281.301.281.30233,851
1/2/20141.261.301.261.30287,392
12/31/20131.251.301.251.28481,099
12/30/20131.251.261.241.25400,459
12/27/20131.181.251.181.25684,021
12/26/20131.191.191.161.19307,218
12/24/20131.151.181.141.15124,283
12/23/20131.161.171.141.15273,500
12/20/20131.131.191.121.13611,514
12/19/20131.141.151.121.13177,793
12/18/20131.141.161.121.16228,451
12/17/20131.151.151.121.14147,421
12/16/20131.121.141.101.13218,217
12/13/20131.131.151.111.12205,861
12/12/20131.101.141.101.13236,081
12/11/20131.121.121.101.11154,063
12/10/20131.131.161.111.13144,842
12/9/20131.171.191.101.13235,997
12/6/20131.181.181.141.17243,369
12/5/20131.201.201.101.17309,927
12/4/20131.251.251.081.17986,457
12/3/20131.151.221.101.201,001,910
12/2/20131.131.171.131.15879,768
11/29/20131.101.121.081.10484,708
11/27/20131.051.101.021.08409,306
11/26/20131.051.061.021.02430,879
11/25/20131.051.101.001.06767,445
11/22/20130.951.090.921.051,179,300
Trading Center