$1.19 -0.06 (%) Uranerz Energy Corp - AMEX

Apr. 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
2/12/20151.161.181.141.1776,562
2/12/20151.441.481.411.4714,620
2/11/20151.181.211.151.1591,419
2/11/20151.481.491.461.4913,656
2/10/20151.251.251.181.18158,988
2/10/20151.551.551.481.4910,800
2/9/20151.251.261.201.21143,642
2/9/20151.541.551.501.5210,800
2/6/20151.211.251.181.23635,727
2/6/20151.481.561.481.55210,990
2/5/20151.111.221.091.22470,978
2/5/20151.401.501.381.4553,600
2/4/20151.101.101.081.10104,906
2/4/20151.361.381.361.377,933
2/3/20151.001.101.001.10162,356
2/3/20151.261.361.261.3640,300
2/2/20151.081.091.041.07189,053
2/2/20151.351.351.311.355,806
1/30/20151.091.101.051.10188,290
1/30/20151.381.381.341.386,800
1/29/20151.091.101.071.10248,097
1/29/20151.361.381.351.3521,170
1/28/20151.101.101.081.1044,702
1/28/20151.371.371.371.371,000
1/27/20151.101.111.071.11118,965
1/27/20151.351.361.351.3612,475
1/26/20151.091.111.061.11147,871
1/26/20151.341.341.331.332,130
1/23/20151.131.131.061.10205,298
1/23/20151.321.371.321.3437,850
1/22/20151.121.131.081.13143,315
1/22/20151.341.361.341.356,300
1/21/20151.131.141.111.12273,272
1/21/20151.391.391.371.3733,195
1/20/20151.071.141.051.14487,398
1/20/20151.291.381.281.3849,900
1/19/20151.291.291.291.29900
1/16/20151.071.081.061.08241,160
1/16/20151.231.291.231.2820,230
1/15/20151.071.101.061.10256,426
1/15/20151.291.301.261.2732,012
1/14/20151.151.161.061.09495,339
1/14/20151.401.401.261.2946,394
1/13/20151.201.231.171.17486,598
1/13/20151.401.461.401.4115,860
1/12/20151.231.251.201.21415,667
1/12/20151.461.481.441.4514,520
1/9/20151.271.271.221.24261,493
1/9/20151.481.481.461.4810,025
1/8/20151.251.281.231.25487,608
1/8/20151.521.521.451.50240,700
1/7/20151.181.251.181.23493,485
1/7/20151.481.481.421.47115,496
1/6/20151.221.231.161.20880,691
1/6/20151.441.451.371.42200,248
1/5/20151.311.331.111.182,162,053
1/5/20151.541.581.311.37446,043
1/2/20151.121.151.101.15104,855
1/2/20151.301.331.291.3312,850
12/31/20141.101.121.091.12207,608
12/31/20141.271.281.271.277,000
12/30/20141.061.141.051.08295,892
12/30/20141.211.291.211.285,480
12/29/20141.121.151.091.09191,372
12/29/20141.301.301.301.301,005
12/26/20141.171.181.131.1364,095
12/24/20141.151.171.131.1690,308
12/24/20141.331.331.331.334,600
12/23/20141.121.171.121.16123,456
12/23/20141.281.341.281.3211,100
12/22/20141.101.131.071.12239,345
12/22/20141.211.311.211.3016,200
12/19/20141.121.161.091.09535,771
12/19/20141.331.331.291.3126,560
12/18/20141.181.221.121.13208,930
12/18/20141.311.361.311.3262,300
12/17/20141.171.171.131.13144,788
12/17/20141.351.361.301.3030,885
12/16/20141.111.161.111.16122,381
12/16/20141.351.361.351.3546,812
12/15/20141.181.181.131.17174,407
12/15/20141.361.361.351.361,400
12/12/20141.161.181.111.18148,510
12/12/20141.341.361.291.3657,989
12/11/20141.191.191.131.16148,188
12/11/20141.351.351.301.341,400
12/10/20141.141.191.121.19246,104
12/10/20141.361.361.311.367,450
12/9/20141.161.171.121.12189,916
12/9/20141.311.331.291.3310,256
12/8/20141.241.251.171.17166,254
12/8/20141.361.431.341.3637,200
12/5/20141.181.231.151.23226,015
12/5/20141.351.371.341.372,845
12/4/20141.231.241.181.1873,116
12/4/20141.381.391.361.367,800
12/3/20141.151.231.131.23287,951
12/3/20141.291.381.281.3814,341
12/2/20141.241.251.151.15319,784
12/2/20141.381.381.341.342,700
Trading Center