$1.13 0.00 (%) Uranerz Energy Corp - AMEX

Dec. 18, 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
7/29/20141.291.311.281.3014,550
7/28/20141.221.231.181.20558,730
7/28/20141.291.321.281.2820,999
7/25/20141.231.231.181.22448,568
7/25/20141.321.321.281.3216,810
7/24/20141.221.231.181.22418,266
7/24/20141.291.321.271.2916,475
7/23/20141.241.241.201.211,048,017
7/23/20141.321.331.291.3059,800
7/22/20141.231.251.211.24419,591
7/22/20141.271.341.271.3372,550
7/21/20141.231.251.211.21448,675
7/21/20141.311.341.301.3052,850
7/18/20141.241.251.211.23624,655
7/18/20141.321.331.301.31197,850
7/17/20141.221.251.181.242,413,630
7/17/20141.301.341.281.34291,126
7/16/20141.391.441.361.42277,141
7/16/20141.491.541.491.5342,715
7/15/20141.461.471.391.39143,019
7/15/20141.571.571.491.4959,480
7/14/20141.371.441.371.43209,961
7/14/20141.511.541.491.5253,233
7/11/20141.401.401.351.35362,613
7/11/20141.571.571.451.4624,225
7/10/20141.411.461.401.40342,462
7/10/20141.511.521.501.5043,100
7/9/20141.421.471.421.44146,701
7/9/20141.531.541.531.5314,200
7/8/20141.461.501.441.44200,661
7/8/20141.551.581.551.5529,000
7/7/20141.501.551.451.47353,041
7/7/20141.631.651.541.6124,325
7/4/20141.611.641.611.622,800
7/3/20141.531.541.461.4990,335
7/3/20141.631.661.581.6414,165
7/2/20141.501.601.481.50811,952
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
  • Showing 201-300 of 2,519 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center