$1.28 +0.01 (%) Uranerz Energy Corp - AMEX

Nov. 26, 2014 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
2/10/20141.551.571.501.51395,116
2/10/20141.711.741.661.6749,855
2/7/20141.461.621.461.59660,045
2/7/20141.621.771.621.75164,635
2/6/20141.351.451.351.44369,172
2/6/20141.501.621.501.6260,498
2/5/20141.421.441.311.36566,149
2/5/20141.591.591.461.5098,630
2/4/20141.451.451.411.43387,838
2/4/20141.601.601.561.5971,670
2/3/20141.601.601.431.45932,164
2/3/20141.761.761.581.62141,535
1/31/20141.591.591.531.57393,937
1/31/20141.761.761.711.7650,450
1/30/20141.631.631.561.57337,370
1/30/20141.811.811.741.76128,219
1/29/20141.571.631.561.62525,034
1/29/20141.741.821.731.8181,333
1/28/20141.501.621.501.57517,979
1/28/20141.701.801.691.7685,980
1/27/20141.561.591.501.50801,241
1/27/20141.741.741.661.6873,715
1/24/20141.701.701.541.56854,122
1/24/20141.881.881.711.7498,977
1/23/20141.571.711.571.681,900,278
1/23/20141.761.891.741.86356,023
1/22/20141.541.571.531.56594,630
1/22/20141.701.741.691.7472,651
1/21/20141.441.551.441.551,204,712
1/21/20141.601.701.591.70150,329
1/20/20141.581.601.571.6045,076
1/17/20141.421.451.411.42406,420
1/17/20141.531.591.531.5545,948
1/16/20141.351.411.351.40510,056
1/16/20141.491.531.491.5336,989
1/15/20141.351.361.331.35247,752
1/15/20141.451.491.451.4716,640
1/14/20141.371.371.321.35206,161
1/14/20141.471.471.451.4625,650
1/13/20141.321.361.321.35331,159
1/13/20141.461.471.461.4730,260
1/10/20141.281.331.261.30274,379
1/10/20141.411.451.401.4233,700
1/9/20141.291.291.261.28380,078
1/9/20141.401.401.381.3825,579
1/8/20141.361.361.221.29636,194
1/8/20141.461.461.331.39135,509
1/7/20141.341.361.341.35401,010
1/7/20141.431.461.431.4618,268
1/6/20141.311.341.301.34376,960
1/6/20141.391.421.391.4128,133
1/3/20141.281.301.281.30233,851
1/3/20141.381.381.361.3824,230
1/2/20141.261.301.261.30287,392
1/2/20141.371.381.351.3826,825
12/31/20131.251.301.251.28481,099
12/31/20131.321.381.321.3546,979
12/30/20131.251.261.241.25400,459
12/30/20131.351.351.321.3232,500
12/27/20131.181.251.181.25684,021
12/27/20131.251.341.251.3361,610
12/26/20131.191.191.161.19307,218
12/24/20131.151.181.141.15124,283
12/24/20131.241.261.221.235,420
12/23/20131.161.171.141.15273,500
12/23/20131.221.231.221.2222,658
12/20/20131.131.191.121.13611,514
12/20/20131.181.251.181.2255,484
12/19/20131.141.151.121.13177,793
12/19/20131.201.221.191.2039,560
12/18/20131.141.161.121.16228,451
12/18/20131.221.221.211.2223,500
12/17/20131.151.151.121.14147,421
12/17/20131.221.221.191.1919,850
12/16/20131.121.141.101.13218,217
12/16/20131.201.211.181.2129,480
12/13/20131.131.151.111.12205,861
12/13/20131.191.201.181.1910,146
12/12/20131.101.141.101.13236,081
12/12/20131.171.201.171.1810,100
12/11/20131.121.121.101.11154,063
12/11/20131.161.171.161.1712,300
12/10/20131.131.161.111.13144,842
12/10/20131.181.221.181.2020,500
12/9/20131.171.191.101.13235,997
12/9/20131.241.251.171.1722,000
12/6/20131.181.181.141.17243,369
12/6/20131.251.251.221.249,100
12/5/20131.201.201.101.17309,927
12/5/20131.281.281.181.2437,331
12/4/20131.251.251.081.17986,457
12/4/20131.281.301.161.2572,476
12/3/20131.151.221.101.201,001,909
12/3/20131.241.291.181.28107,212
12/2/20131.131.171.131.15879,768
12/2/20131.201.251.201.22222,435
11/29/20131.101.121.081.10484,708
11/29/20131.151.201.141.1772,613
11/28/20131.161.161.141.1572,030
11/27/20131.051.101.021.08409,306
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center