Uranerz Energy Corp $1.18

down -0.02


29/7/2014 04:00 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
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
11/15/20112.012.111.952.09368,205
11/15/20112.072.142.002.1364,955
11/14/20112.092.131.962.00305,548
11/14/20112.132.162.012.0143,914
11/11/20112.022.111.932.10377,367
11/11/20112.072.141.972.1019,100
11/10/20112.042.101.971.98288,766
11/10/20112.082.092.012.0115,814
11/9/20112.112.152.002.00405,029
11/9/20112.122.172.062.0621,631
11/8/20112.062.162.022.16222,506
11/8/20112.142.162.072.1617,400
11/7/20112.132.212.052.05283,513
11/7/20112.272.272.072.0719,930
11/4/20112.212.212.112.11162,086
11/4/20112.202.212.152.168,200
11/3/20112.202.252.142.25286,607
11/3/20112.202.262.202.2618,100
11/2/20112.072.192.012.16374,468
11/2/20112.012.212.012.1853,750
11/1/20112.062.111.942.06606,275
11/1/20112.002.141.972.1139,965
10/31/20112.302.302.162.28470,299
10/31/20112.292.292.162.2627,349
10/28/20112.222.302.222.28415,910
10/28/20112.282.282.212.2831,583
10/27/20112.152.302.142.27948,102
10/27/20112.092.282.092.2427,400
10/26/20112.022.081.982.08342,536
10/26/20111.952.101.952.0818,200
10/25/20112.062.061.982.01253,241
10/25/20112.022.082.022.0417,020
10/24/20112.052.082.012.08300,610
10/24/20112.002.082.002.0833,444
10/21/20111.912.091.892.00548,970
10/21/20111.862.101.862.0053,967
10/20/20111.891.951.771.86380,996
10/20/20111.901.971.851.886,105
10/19/20111.952.071.891.90263,449
10/19/20111.972.091.931.9413,140
10/18/20111.821.981.761.98306,582
10/18/20111.752.001.751.9921,350
10/17/20112.022.021.801.85391,828
10/17/20112.042.041.851.8516,650
10/14/20111.992.011.912.00290,281
Trading Center