$1.35 +0.02 (%) Uranerz Energy Corp - AMEX

Nov. 21, 2014 | 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
7/2/20141.611.691.581.5851,050
7/1/20141.501.511.421.46310,852
6/30/20141.451.511.381.48414,367
6/30/20141.541.611.501.5811,600
6/27/20141.461.461.411.45135,513
6/27/20141.531.531.511.5123,034
6/26/20141.431.461.421.4460,507
6/26/20141.561.561.561.56200
6/25/20141.421.461.421.45111,521
6/25/20141.541.551.531.5522,994
6/24/20141.441.481.421.43109,130
6/24/20141.581.581.531.5417,800
6/23/20141.501.501.441.48215,188
6/23/20141.611.611.541.5811,900
6/20/20141.501.511.401.48649,418
6/20/20141.621.621.511.5943,050
6/19/20141.561.561.501.50248,646
6/19/20141.661.661.631.6318,800
6/18/20141.491.551.471.55243,808
6/18/20141.701.701.621.6819,259
6/17/20141.491.511.471.50137,491
6/17/20141.621.631.601.636,260
6/16/20141.491.511.471.50103,792
6/16/20141.631.631.611.627,124
6/13/20141.471.511.461.50216,282
6/13/20141.631.631.621.632,100
6/12/20141.451.481.431.47101,119
6/12/20141.561.601.561.6035,430
6/11/20141.451.471.441.45108,807
6/11/20141.591.591.571.5716,500
6/10/20141.451.501.441.47158,820
6/10/20141.601.611.581.6030,905
6/9/20141.531.531.461.46192,537
6/9/20141.601.621.601.612,875
6/6/20141.431.491.411.49178,584
6/6/20141.601.631.541.6324,300
6/5/20141.531.531.431.43280,891
6/5/20141.611.621.571.5730,645
6/4/20141.481.531.451.52249,585
6/4/20141.621.671.611.6715,351
6/3/20141.561.561.461.47300,243
6/3/20141.701.701.601.6321,780
6/2/20141.591.601.511.55354,150
6/2/20141.721.721.641.7047,897
5/30/20141.651.651.501.57656,284
5/30/20141.761.781.651.7066,770
5/29/20141.601.651.571.63552,150
5/29/20141.731.781.701.7661,031
5/28/20141.531.641.491.59881,566
5/28/20141.641.761.641.72141,338
5/27/20141.441.491.361.47708,281
5/27/20141.521.601.481.5941,285
5/26/20141.491.571.491.5747,282
5/23/20141.331.371.311.35248,418
5/23/20141.451.491.451.4819,773
5/22/20141.351.381.321.32205,358
5/22/20141.481.501.481.4825,900
5/21/20141.351.361.321.35169,149
5/21/20141.471.481.471.4833,652
5/20/20141.411.441.311.35618,562
5/20/20141.521.561.421.4515,900
5/19/20141.341.491.311.43335,120
5/16/20141.371.401.341.36188,544
5/16/20141.471.481.461.478,700
5/15/20141.311.371.301.36226,931
5/15/20141.411.441.411.443,920
5/14/20141.421.431.311.33401,358
5/14/20141.511.551.431.4334,600
5/13/20141.351.361.281.36414,769
5/13/20141.391.501.391.4851,130
5/12/20141.221.331.211.32489,063
5/12/20141.331.431.321.4314,890
5/9/20141.211.241.131.22369,008
5/9/20141.281.351.231.3341,875
5/8/20141.281.281.191.22695,213
5/8/20141.401.401.301.3062,762
5/7/20141.441.451.171.301,068,388
5/7/20141.561.561.311.4270,387
5/6/20141.571.571.451.46255,452
5/6/20141.701.701.611.633,920
5/5/20141.461.601.431.59194,407
5/5/20141.551.701.551.7024,478
5/2/20141.481.501.421.49173,443
5/2/20141.611.631.591.639,350
5/1/20141.501.511.481.49154,920
5/1/20141.651.651.641.647,600
4/30/20141.511.511.471.50368,607
4/30/20141.641.651.641.656,050
4/29/20141.591.591.481.53598,158
4/29/20141.751.751.621.6653,004
4/28/20141.661.681.591.59226,118
4/28/20141.791.831.751.7614,800
4/25/20141.681.681.621.6495,411
4/25/20141.841.841.801.814,200
4/24/20141.631.701.631.6882,363
4/24/20141.841.851.821.857,200
4/23/20141.701.701.641.64296,013
4/23/20141.851.871.821.8215,040
4/22/20141.741.751.671.71338,399
4/22/20141.911.931.851.8828,900
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center