$1.11 -0.05 (%) Uranerz Energy Corp - AMEX

Mar. 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
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
12/1/20141.201.311.201.23174,025
12/1/20141.361.481.361.3815,665
11/28/20141.291.301.211.24134,914
11/28/20141.411.411.341.343,650
11/27/20141.361.361.361.360
11/26/20141.241.311.241.3197,177
11/26/20141.391.461.391.465,400
11/25/20141.261.301.201.27400,928
11/25/20141.381.401.351.404,100
11/24/20141.361.371.251.27280,288
11/24/20141.561.561.441.4516,063
11/21/20141.351.391.321.35190,020
11/21/20141.521.541.501.525,000
11/20/20141.341.351.301.33168,716
11/20/20141.501.511.461.5112,150
11/19/20141.401.401.291.35248,910
11/19/20141.561.581.461.5015,750
11/18/20141.391.391.341.38375,929
11/18/20141.531.571.521.5627,902
11/17/20141.361.391.291.34464,607
11/17/20141.511.551.481.5215,141
11/14/20141.291.361.221.33583,867
11/14/20141.361.531.361.5040,739
11/13/20141.271.371.241.26382,357
11/13/20141.501.561.401.4448,631
11/12/20141.321.361.251.32350,867
11/12/20141.531.531.411.4920,125
11/11/20141.371.381.161.32976,930
11/11/20141.601.601.341.50106,281
11/10/20141.261.511.251.342,408,141
11/10/20141.411.701.411.53153,028
11/7/20141.071.221.071.221,026,027
11/7/20141.211.371.211.3458,502
11/6/20141.051.071.001.04304,647
11/6/20141.151.221.151.1954,150
11/5/20140.891.010.881.01266,647
11/5/20141.081.131.081.139,500
11/4/20140.930.960.910.9171,863
11/4/20141.051.101.021.0217,094
11/3/20140.930.980.900.92142,292
Trading Center