$1.31 +0.04 (%) Uranerz Energy Corp - AMEX

Nov. 26, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
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
4/17/20122.042.072.042.0517,650
4/16/20122.062.121.981.99404,438
4/16/20122.082.081.981.9815,770
4/13/20122.202.202.072.07273,208
4/13/20122.102.122.072.0715,725
4/12/20122.102.192.102.14424,224
4/12/20122.112.182.102.1316,360
4/11/20122.082.202.072.13467,335
4/11/20122.112.212.112.1228,610
4/10/20122.192.252.052.05633,338
4/10/20122.172.202.072.07105,174
4/9/20122.252.252.172.17359,425
4/9/20122.262.262.172.1721,363
4/5/20122.322.352.272.29313,856
4/5/20122.342.342.262.2726,951
4/4/20122.412.442.332.33339,871
4/4/20122.392.392.322.3311,300
4/3/20122.562.562.442.44308,769
4/3/20122.442.462.432.439,000
4/2/20122.522.582.472.58220,257
4/2/20122.512.532.472.537,121
3/30/20122.542.582.492.52241,129
3/30/20122.582.582.492.5015,590
3/29/20122.582.582.422.50302,817
3/29/20122.522.532.422.5023,507
3/28/20122.542.612.392.59578,120
3/28/20122.462.602.392.6083,655
3/27/20122.512.592.502.54413,970
3/27/20122.542.562.472.5331,300
3/26/20122.442.502.432.50391,736
3/26/20122.342.492.342.4721,524
3/23/20122.462.472.382.40296,679
3/23/20122.422.422.382.3819,100
3/22/20122.472.502.382.43399,331
3/22/20122.482.482.392.4216,935
3/21/20122.462.542.432.50303,199
3/21/20122.462.522.452.4844,183
3/20/20122.502.502.422.42213,133
3/20/20122.442.442.412.4116,228
3/19/20122.462.532.452.51253,118
3/19/20122.442.502.442.5015,985
3/16/20122.452.482.442.46410,567
3/16/20122.452.452.422.4326,910
3/15/20122.552.562.442.45526,849
3/15/20122.552.552.422.4354,203
3/14/20122.622.622.522.55486,254
3/14/20122.602.602.512.5553,730
3/13/20122.572.632.522.63431,255
3/13/20122.522.602.512.6014,485
3/12/20122.622.622.512.54159,311
3/12/20122.592.602.502.5218,500
3/9/20122.522.642.512.62367,962
3/9/20122.582.592.512.5820,340
3/8/20122.592.592.452.51199,550
3/8/20122.572.572.442.4714,610
3/7/20122.372.462.332.44502,413
3/7/20122.442.452.332.4339,130
3/6/20122.452.492.302.34808,423
3/6/20122.552.552.312.3646,815
3/5/20122.562.582.472.52336,332
3/5/20122.562.562.472.5122,300
3/2/20122.602.642.502.50299,761
3/2/20122.582.602.492.4924,231
3/1/20122.582.642.532.58435,146
3/1/20122.602.602.502.5615,029
2/29/20122.652.692.502.50565,778
2/29/20122.672.672.502.5052,600
2/28/20122.662.702.582.61249,782
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
Trading Center