Uranerz Energy Corp $1.15

down -0.04


21/8/2014 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
3/31/20141.821.921.771.9218,291
3/28/20141.611.681.611.63250,923
3/28/20141.851.851.801.8017,070
3/27/20141.591.611.561.60386,284
3/27/20141.781.781.731.7755,824
3/26/20141.701.721.581.59644,926
3/26/20141.891.921.761.76155,070
3/25/20141.641.701.641.67275,969
3/25/20141.831.871.831.8649,095
3/24/20141.751.781.601.64814,666
3/24/20141.982.001.781.83167,660
3/21/20141.811.821.741.75258,028
3/21/20142.022.031.951.9522,950
3/20/20141.791.811.731.80436,641
3/20/20141.992.031.952.0325,898
3/19/20141.721.861.721.80463,145
3/19/20141.922.061.922.0142,391
3/18/20141.701.751.691.75546,420
3/18/20141.861.921.861.924,650
3/17/20141.711.741.681.69299,974
3/17/20141.891.891.851.8732,429
3/14/20141.741.741.681.71337,021
3/14/20141.941.941.861.8870,152
3/13/20141.791.841.741.75646,220
3/13/20141.952.031.931.9453,340
3/12/20141.701.761.691.76379,863
3/12/20141.871.961.871.9537,500
3/11/20141.811.831.711.71663,243
3/11/20142.032.031.891.8987,294
3/10/20141.901.921.811.83488,337
3/10/20142.142.142.032.0324,552
3/7/20141.801.901.801.89901,598
3/7/20141.982.101.982.10108,753
3/6/20141.961.971.781.801,336,534
3/6/20142.182.181.981.98190,320
3/5/20141.841.951.831.951,636,528
3/5/20142.032.162.032.15164,140
3/4/20141.741.851.711.831,612,827
3/4/20141.912.051.902.03250,853
3/3/20141.691.801.681.711,104,810
3/3/20141.891.991.871.9080,092
2/28/20141.661.711.631.70946,421
2/28/20141.851.891.801.8964,743
2/27/20141.671.701.601.65612,388
2/27/20141.821.891.801.8374,028
2/26/20141.721.791.641.671,124,516
2/26/20141.911.981.831.85211,372
2/25/20141.581.721.581.691,565,718
2/25/20141.741.911.741.85245,615
2/24/20141.511.591.501.58679,028
2/24/20141.671.751.671.7376,600
2/21/20141.451.521.451.50253,816
2/21/20141.641.701.641.6724,515
2/20/20141.471.501.451.45282,636
2/20/20141.611.671.611.6258,201
2/19/20141.521.521.471.48346,577
2/19/20141.631.681.621.6566,350
2/18/20141.531.551.481.54477,678
2/18/20141.651.681.631.67129,605
2/14/20141.571.601.521.53309,281
2/14/20141.731.751.671.6783,670
2/13/20141.511.571.501.55318,938
2/13/20141.671.711.671.7144,150
2/12/20141.501.551.501.55354,192
2/12/20141.691.701.661.7030,597
2/11/20141.521.551.451.50587,685
2/11/20141.711.711.611.6672,942
2/10/20141.551.571.501.51395,116
2/10/20141.711.741.661.6749,855
2/7/20141.461.621.461.59660,045
2/7/20141.621.771.621.75164,635
2/6/20141.351.451.351.44369,172
2/6/20141.501.621.501.6260,498
2/5/20141.421.441.311.36566,149
2/5/20141.591.591.461.5098,630
2/4/20141.451.451.411.43387,838
2/4/20141.601.601.561.5971,670
2/3/20141.601.601.431.45932,164
2/3/20141.761.761.581.62141,535
1/31/20141.591.591.531.57393,937
1/31/20141.761.761.711.7650,450
1/30/20141.631.631.561.57337,370
1/30/20141.811.811.741.76128,219
1/29/20141.571.631.561.62525,034
1/29/20141.741.821.731.8181,333
1/28/20141.501.621.501.57517,979
1/28/20141.701.801.691.7685,980
1/27/20141.561.591.501.50801,241
1/27/20141.741.741.661.6873,715
1/24/20141.701.701.541.56854,122
1/24/20141.881.881.711.7498,977
1/23/20141.571.711.571.681,900,278
1/23/20141.761.891.741.86356,023
1/22/20141.541.571.531.56594,630
1/22/20141.701.741.691.7472,651
1/21/20141.441.551.441.551,204,712
1/21/20141.601.701.591.70150,329
1/20/20141.581.601.571.6045,076
1/17/20141.421.451.411.42406,420
1/17/20141.531.591.531.5545,948
Trading Center