$1.13 0.00 (%) Uranerz Energy Corp - AMEX

Dec. 17, 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
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
4/21/20141.631.741.621.74431,288
4/21/20141.811.911.811.9169,962
4/17/20141.601.661.561.61337,549
4/17/20141.741.821.741.7865,130
4/16/20141.561.641.541.56296,864
4/16/20141.631.801.631.7125,916
4/15/20141.621.641.501.52807,711
4/15/20141.771.781.651.70152,701
4/14/20141.621.661.611.61185,522
4/14/20141.851.851.781.7810,075
4/11/20141.661.691.601.60401,309
4/11/20141.821.821.761.7623,800
4/10/20141.691.701.661.68160,785
4/10/20141.831.841.831.84390
4/9/20141.641.711.641.68168,256
4/9/20141.831.851.801.8211,825
4/8/20141.631.711.591.66194,890
4/8/20141.771.831.741.8318,050
4/7/20141.651.681.601.62242,081
4/7/20141.831.831.761.7725,357
4/4/20141.761.781.631.64547,410
4/4/20141.911.951.801.8033,300
4/3/20141.731.781.661.78290,953
4/3/20141.841.921.841.9220,100
4/2/20141.781.781.701.74237,006
4/2/20141.951.951.891.9119,392
4/1/20141.751.801.701.79393,203
4/1/20141.901.981.881.9776,780
3/31/20141.601.741.601.74252,171
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
  • Showing 301-400 of 2,517 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center