$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
10/9/20140.981.030.931.00200,028
10/9/20141.061.141.051.1218,990
10/8/20141.001.030.930.99491,279
10/8/20141.121.121.061.0720,650
10/7/20141.031.071.011.01470,861
10/7/20141.121.161.121.168,830
10/6/20141.021.031.001.03148,991
10/6/20141.161.161.131.1316,500
10/3/20141.011.031.001.00232,492
10/3/20141.151.151.121.1326,500
10/2/20141.051.051.001.02388,954
10/2/20141.151.161.111.1238,300
10/1/20141.081.101.051.05237,484
10/1/20141.201.211.171.1720,400
9/30/20141.121.131.081.10142,388
9/30/20141.241.241.241.242,100
9/29/20141.101.131.081.12194,674
9/29/20141.231.231.231.231,000
9/26/20141.111.121.081.10157,260
9/26/20141.211.241.211.2216,100
9/25/20141.151.151.111.11127,870
9/25/20141.281.281.231.235,530
9/24/20141.151.161.121.15167,350
9/24/20141.271.281.261.2740,466
9/23/20141.151.171.131.14307,865
9/23/20141.271.301.271.2912,085
9/22/20141.151.171.141.16165,021
9/22/20141.271.271.261.2718,450
9/19/20141.191.201.151.20250,308
9/19/20141.271.301.271.2842,825
9/18/20141.201.221.171.20558,707
9/18/20141.301.341.301.3252,860
9/17/20141.131.211.131.20484,009
9/17/20141.271.311.241.3116,350
9/16/20141.151.171.131.14260,434
9/16/20141.261.271.231.2386,670
9/15/20141.171.181.131.15173,452
9/15/20141.291.291.291.292,000
9/12/20141.161.201.161.17500,940
9/12/20141.301.311.291.3011,000
9/11/20141.131.151.111.13166,244
9/11/20141.251.251.241.252,100
9/10/20141.121.161.101.12335,528
9/10/20141.241.251.211.2516,541
9/9/20141.151.161.121.12276,631
9/9/20141.271.271.241.2411,900
9/8/20141.191.201.151.15443,738
9/8/20141.301.301.261.278,342
9/5/20141.211.211.181.18179,846
9/5/20141.341.341.301.305,467
9/4/20141.211.221.181.21283,240
9/4/20141.301.321.291.3017,040
9/3/20141.181.231.171.20568,671
9/3/20141.281.321.281.3025,928
9/2/20141.181.181.151.16166,998
9/2/20141.291.291.271.286,164
8/29/20141.191.191.151.17139,133
8/29/20141.291.291.261.299,300
8/28/20141.151.191.151.18163,344
8/28/20141.271.291.271.2931,900
8/27/20141.171.181.151.1772,192
8/27/20141.271.271.241.2410,700
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
Trading Center