Uranerz Energy Corp $1.61

up +0.05


17/4/2014 06:40 PM  |  AMEX : URZ  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
6/25/20131.171.191.121.19292,750
6/24/20131.131.171.101.14573,022
6/21/20131.161.201.131.16376,896
6/20/20131.191.211.151.15386,613
6/19/20131.241.251.211.21127,382
6/18/20131.201.241.191.23246,881
6/17/20131.231.261.151.19635,157
6/14/20131.221.251.201.20192,875
6/13/20131.221.241.191.22196,570
6/12/20131.241.291.221.22215,771
6/11/20131.281.291.241.24231,370
6/10/20131.331.341.281.29234,353
6/7/20131.331.341.311.33203,804
6/6/20131.311.331.301.31201,784
6/5/20131.321.331.301.30262,889
6/4/20131.301.361.301.31313,648
6/3/20131.331.341.291.33340,086
5/31/20131.321.331.281.30507,254
5/30/20131.311.341.311.33288,191
5/29/20131.301.341.301.31296,483
5/28/20131.301.321.271.32236,846
5/24/20131.331.341.291.29411,131
5/23/20131.271.321.251.31179,590
5/22/20131.401.401.321.32234,194
5/21/20131.421.431.341.37711,969
5/20/20131.331.431.321.42514,183
5/17/20131.361.361.321.35274,585
5/16/20131.301.341.281.34317,179
5/15/20131.281.351.261.31387,031
5/14/20131.311.321.281.32197,586
5/13/20131.311.361.231.36252,153
5/10/20131.401.401.301.32286,818
5/9/20131.381.381.251.35544,973
5/8/20131.201.411.181.391,188,810
5/7/20131.041.191.041.19787,358
5/6/20131.031.051.021.04150,384
5/3/20131.031.070.991.00315,316
5/2/20130.961.030.961.00308,109
5/1/20131.011.020.950.95480,580
4/30/20131.051.051.011.02235,849
4/29/20131.071.081.051.07159,501
4/26/20131.041.071.021.05224,228
4/25/20131.031.051.021.04157,660
4/24/20131.011.041.011.03152,091
4/23/20131.021.041.011.03105,768
4/22/20131.071.201.001.01198,315
4/19/20131.071.091.001.05303,495
4/18/20130.941.050.911.04474,625
4/17/20130.981.000.880.94617,393
4/16/20131.021.020.950.99283,602
4/15/20131.041.060.950.95876,994
4/12/20131.141.151.061.06430,538
4/11/20131.141.161.131.14103,739
4/10/20131.101.151.101.13258,146
4/9/20131.081.151.051.10469,135
4/8/20131.151.151.091.09210,508
4/5/20131.101.151.101.13300,744
4/4/20131.121.161.091.10537,072
4/3/20131.161.191.101.10553,557
4/2/20131.221.221.161.16609,793
4/1/20131.261.271.201.20332,417
3/28/20131.271.281.251.27281,865
3/27/20131.261.271.251.26119,515
3/26/20131.251.281.251.28141,706
3/25/20131.291.291.261.2682,848
3/22/20131.281.301.261.27346,478
3/21/20131.261.271.251.26215,212
3/20/20131.271.291.261.27296,110
3/19/20131.301.321.271.27293,087
3/18/20131.301.331.291.29260,454
3/15/20131.371.381.311.34337,585
3/14/20131.331.371.331.37221,901
3/13/20131.321.321.301.32258,388
3/12/20131.331.371.311.31186,220
3/11/20131.451.451.331.35350,812
3/8/20131.351.441.351.42778,896
3/7/20131.241.361.231.351,085,430
3/6/20131.271.281.211.21424,418
3/5/20131.281.311.261.27239,192
3/4/20131.281.301.261.27218,522
3/1/20131.301.351.271.28273,903
2/28/20131.311.341.311.32247,012
2/27/20131.301.331.301.32168,631
2/26/20131.311.341.311.32148,102
2/25/20131.401.401.291.29269,381
2/22/20131.351.411.341.39198,301
2/21/20131.361.361.311.33263,173
2/20/20131.401.401.321.35534,222
2/19/20131.391.431.371.41198,143
2/15/20131.431.441.401.40226,421
2/14/20131.401.431.391.43149,775
2/13/20131.451.471.401.40290,950
2/12/20131.481.481.431.45256,964
2/11/20131.491.521.461.47143,697
2/8/20131.491.501.471.49227,361
2/7/20131.501.521.471.47281,252
2/6/20131.481.521.471.51151,363
2/5/20131.561.561.471.51441,159
2/4/20131.541.551.511.53299,370
2/1/20131.481.551.451.55321,696
Trading Center