$1.10 -0.02 (%) Uranerz Energy Corp - AMEX

Sep. 30, 2014 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
2/28/20122.622.682.582.5916,855
2/27/20122.562.682.542.65496,854
2/27/20122.602.672.542.6419,933
2/24/20122.722.732.602.60402,947
2/24/20122.722.722.602.6022,732
2/23/20122.782.812.622.69610,651
2/23/20122.812.812.622.6756,190
2/22/20122.772.842.752.76493,696
2/22/20122.792.852.752.7529,000
2/21/20122.752.852.722.78628,701
2/21/20122.762.832.732.7756,400
2/17/20122.792.862.712.71706,805
2/17/20122.782.842.702.7033,302
2/16/20122.572.782.572.78964,061
2/16/20122.592.772.592.7748,124
2/15/20122.502.592.452.58536,974
2/15/20122.482.582.462.5718,863
2/14/20122.572.572.462.50409,194
2/14/20122.552.552.462.5046,185
2/13/20122.562.602.432.57839,476
2/13/20122.552.582.432.5549,423
2/10/20122.732.772.522.551,341,358
2/10/20122.732.752.532.5699,509
2/9/20122.982.982.772.84705,288
2/9/20122.952.952.762.8194,091
2/8/20122.862.982.862.92447,018
2/8/20122.892.952.852.92137,600
2/7/20122.872.942.752.85343,038
2/7/20122.772.902.762.8252,588
2/6/20122.942.952.842.85331,235
2/6/20122.972.972.832.8335,006
2/3/20122.952.992.922.94501,294
2/3/20122.982.982.922.9326,660
2/2/20122.742.912.742.88474,272
2/2/20122.662.902.662.8931,584
2/1/20123.013.072.752.811,015,254
2/1/20123.003.052.762.7742,320
1/31/20122.793.042.663.021,743,834
1/31/20122.793.052.713.0565,574
1/30/20122.662.782.552.75544,795
1/30/20122.592.742.572.7434,702
1/27/20122.392.692.382.68724,803
1/27/20122.422.692.422.6740,220
1/26/20122.552.552.362.39462,165
1/26/20122.592.592.382.4015,610
1/25/20122.472.542.402.49416,550
1/25/20122.492.542.452.507,230
1/24/20122.432.472.332.47383,729
1/24/20122.452.502.362.5025,759
1/23/20122.422.442.312.44495,903
1/23/20122.452.452.332.4531,570
1/20/20122.502.502.312.41507,344
1/20/20122.492.532.352.4232,666
1/19/20122.582.612.472.52771,667
1/19/20122.562.632.512.5365,330
1/18/20122.272.552.262.53798,498
1/18/20122.312.582.312.5672,385
1/17/20122.362.442.252.28733,959
1/17/20122.472.472.302.30101,950
1/16/20122.292.522.292.4952,146
1/13/20122.152.242.112.21875,238
1/13/20122.182.282.182.2677,838
1/12/20122.082.172.012.16534,167
1/12/20122.152.222.052.2025,630
1/11/20122.022.072.002.06156,664
1/11/20122.012.112.012.1019,575
1/10/20122.062.081.992.03289,797
1/10/20122.082.112.032.0411,600
1/9/20122.002.041.982.02275,135
1/9/20122.042.092.042.0518,750
1/6/20122.052.051.991.99257,933
1/6/20122.052.072.042.0426,560
1/5/20122.062.062.002.05253,692
1/5/20122.072.092.042.0921,660
1/4/20121.982.101.932.07504,710
1/4/20122.002.082.002.0723,850
1/3/20121.871.951.831.95416,534
1/3/20121.911.971.851.9718,800
12/30/20111.871.881.791.82276,458
12/30/20111.871.871.831.852,300
12/29/20111.821.891.811.89160,236
12/29/20111.871.871.851.851,483
12/28/20111.911.921.811.81196,701
12/28/20111.961.971.861.8715,982
12/27/20111.971.971.881.92150,700
12/23/20111.811.971.701.97917,265
12/23/20111.831.991.731.9959,000
12/22/20111.881.901.831.87338,363
12/22/20111.921.921.861.8816,900
12/21/20111.901.901.841.89194,473
12/21/20111.911.951.891.9315,930
12/20/20111.881.891.811.89545,569
12/20/20111.871.931.861.936,300
12/19/20111.831.861.811.81389,859
12/19/20111.921.921.881.909,987
12/16/20111.851.881.781.81708,180
12/16/20111.901.921.841.8565,555
12/15/20111.801.861.761.86171,168
12/15/20111.801.921.801.9223,600
12/14/20111.771.861.681.84277,236
Trading Center