Uranerz Energy Corp $1.17

down -0.01


29/8/2014 03:59 PM  |  AMEX : URZ  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
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
12/14/20111.761.921.751.9231,500
12/13/20111.861.891.811.82231,069
12/13/20111.901.901.861.8924,175
12/12/20111.771.891.701.87274,787
12/12/20111.871.931.741.9257,180
12/9/20111.881.901.831.90266,950
12/9/20111.871.941.861.9113,100
12/8/20111.981.981.811.81296,243
12/8/20111.891.931.851.8527,700
12/7/20111.971.971.871.92230,603
12/7/20111.951.991.901.9311,900
12/6/20111.911.951.821.93330,335
12/6/20111.901.951.841.9417,492
12/5/20111.911.961.881.91317,679
12/5/20111.941.981.921.9221,940
12/2/20111.941.951.871.88215,119
12/2/20111.941.971.901.9023,600
12/1/20111.942.011.861.88288,338
12/1/20111.962.051.891.9134,900
11/30/20111.942.011.851.93869,039
11/30/20111.981.981.901.9614,300
11/29/20111.791.851.681.70275,187
11/29/20111.801.901.731.7612,346
11/28/20111.611.781.611.78446,594
11/28/20111.691.851.691.85144,200
11/25/20111.601.621.531.53123,092
11/25/20111.651.691.601.6027,126
11/24/20111.611.701.561.704,900
11/23/20111.821.831.601.60363,031
11/23/20111.901.901.691.6925,900
11/22/20111.831.861.771.78231,701
11/22/20111.921.921.831.8719,600
11/21/20111.911.931.801.82396,546
11/21/20112.022.021.891.9039,900
11/18/20112.052.101.871.97237,948
11/18/20112.122.121.962.0316,797
11/17/20111.961.991.871.91292,374
11/17/20112.012.021.941.9610,900
11/16/20112.032.091.941.95308,312
11/16/20112.022.051.992.0117,800
Trading Center