$1.07 -0.03 (%) Uranerz Energy Corp - AMEX

Jan. 30, 2015 | 11:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
6/27/20121.321.341.321.3410,500
6/26/20121.301.351.261.27355,125
6/26/20121.301.371.301.3114,528
6/25/20121.341.341.311.31325,631
6/25/20121.371.371.361.3718,800
6/22/20121.381.451.311.32621,697
6/22/20121.441.471.351.4441,600
6/21/20121.471.481.351.35398,612
6/21/20121.451.521.391.3947,335
6/20/20121.431.501.431.49484,828
6/20/20121.481.531.481.5328,200
6/19/20121.261.451.261.43980,794
6/19/20121.371.471.341.4591,740
6/18/20121.261.291.241.26448,767
6/18/20121.301.321.281.2814,650
6/15/20121.271.291.221.26513,046
6/15/20121.301.321.241.2836,630
6/14/20121.251.271.241.27225,241
6/14/20121.291.301.271.309,320
6/13/20121.231.271.211.24195,091
6/13/20121.281.301.261.286,400
6/12/20121.251.261.171.24444,593
6/12/20121.291.291.211.2728,280
6/11/20121.331.331.251.25518,800
6/11/20121.321.321.291.2930,600
6/8/20121.301.321.251.29198,380
6/8/20121.321.351.301.3411,700
6/7/20121.371.451.301.31724,073
6/7/20121.431.431.341.3425,300
6/6/20121.311.381.301.33598,012
6/6/20121.351.411.351.3733,650
6/5/20121.241.341.231.29270,350
6/5/20121.271.371.271.3530,376
6/4/20121.271.331.231.24448,907
6/4/20121.311.311.281.2867,900
6/1/20121.301.351.271.28715,109
6/1/20121.381.381.351.3547,750
5/31/20121.281.381.261.35586,854
5/31/20121.301.411.301.3933,630
5/30/20121.381.381.261.26748,664
5/30/20121.391.391.291.3065,510
5/29/20121.441.531.391.401,136,796
5/29/20121.441.561.421.4252,399
5/28/20121.551.561.441.4419,900
5/25/20121.321.441.321.38851,588
5/25/20121.391.481.381.4284,434
5/24/20121.261.321.221.30567,302
5/24/20121.271.341.261.3243,426
5/23/20121.141.241.081.23548,725
5/23/20121.161.261.151.2624,720
5/22/20121.221.251.131.131,072,620
5/22/20121.301.301.161.1696,931
5/21/20121.131.221.131.21798,648
5/18/20121.161.191.101.101,243,700
5/18/20121.191.191.131.1359,071
5/17/20121.161.251.101.151,422,802
5/17/20121.161.251.121.1874,990
5/16/20121.251.281.131.151,946,822
5/16/20121.251.261.151.16103,885
5/15/20121.361.401.291.29540,028
5/15/20121.371.401.301.3029,400
5/14/20121.441.461.351.37650,244
5/14/20121.471.471.361.3841,458
5/11/20121.471.621.441.45636,032
5/11/20121.491.541.451.4562,400
5/10/20121.501.541.451.48801,330
5/10/20121.521.531.461.4853,380
5/9/20121.351.441.351.42730,521
5/9/20121.381.441.371.4353,050
5/8/20121.511.521.391.40844,385
5/8/20121.471.471.391.4015,295
5/7/20121.501.581.471.51641,960
5/7/20121.501.561.461.5023,865
5/4/20121.591.601.511.54516,097
5/4/20121.571.571.511.5419,600
5/3/20121.641.671.601.60395,150
5/3/20121.621.641.581.5978,820
5/2/20121.691.721.601.63631,963
5/2/20121.681.681.591.60110,435
5/1/20121.751.821.701.70519,854
5/1/20121.751.801.681.6810,780
4/30/20121.801.811.751.75406,063
4/30/20121.741.771.731.731,650
4/27/20121.841.851.771.81477,860
4/27/20121.781.781.741.7721,316
4/26/20121.901.931.821.83379,175
4/26/20121.881.891.811.8120,700
4/25/20121.921.921.861.90223,988
4/25/20121.851.881.851.8621,800
4/24/20121.851.911.821.86276,919
4/24/20121.851.871.831.834,950
4/23/20121.911.931.851.85332,376
4/23/20121.911.911.841.8434,185
4/20/20121.992.001.931.95355,671
4/20/20121.951.991.921.9343,775
4/19/20122.002.051.921.92587,490
4/19/20121.992.021.931.9340,100
4/18/20122.072.101.992.00275,565
4/18/20122.192.191.981.9942,645
4/17/20122.032.102.002.07442,130
Trading Center