$1.14 -0.02 (%) Uranerz Energy Corp - AMEX

Feb. 27, 2015 | 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
7/26/20121.541.541.411.4638,570
7/25/20121.371.461.371.44238,696
7/25/20121.431.471.411.4726,450
7/24/20121.341.371.321.36141,862
7/24/20121.341.391.341.393,000
7/23/20121.351.361.311.33283,585
7/23/20121.351.381.351.3613,349
7/20/20121.441.461.361.37510,381
7/20/20121.461.481.381.3830,205
7/19/20121.471.511.441.45238,474
7/19/20121.501.511.471.475,302
7/18/20121.521.551.411.47159,356
7/18/20121.521.561.441.4957,800
7/17/20121.501.561.471.52248,858
7/17/20121.501.551.501.556,325
7/16/20121.511.581.471.48269,448
7/16/20121.571.601.511.5112,875
7/13/20121.451.531.441.52209,245
7/13/20121.391.541.391.5411,700
7/12/20121.361.491.361.44264,642
7/12/20121.491.531.411.4812,500
7/11/20121.441.451.351.38349,431
7/11/20121.481.481.381.4131,000
7/10/20121.551.561.461.46298,349
7/10/20121.581.581.501.5013,000
7/9/20121.571.571.471.52307,487
7/9/20121.601.601.491.536,700
7/6/20121.581.601.531.56430,778
7/6/20121.551.621.551.5833,950
7/5/20121.501.581.481.58612,064
7/5/20121.551.571.521.5737,800
7/4/20121.671.671.591.5917,742
7/3/20121.441.501.401.50272,578
7/3/20121.471.561.471.5622,000
7/2/20121.501.501.381.41431,798
6/29/20121.351.451.341.45436,465
6/29/20121.341.471.341.4737,350
6/28/20121.291.371.291.32257,893
6/28/20121.371.401.341.3713,528
6/27/20121.271.311.261.31194,739
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
Trading Center