Uranerz Energy Corp $1.13

down -0.07


1/8/2014 04:00 PM  |  AMEX : URZ  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
10/16/20130.960.960.960.9615,790
10/15/20130.930.970.930.94259,023
10/15/20130.981.000.970.9729,550
10/14/20130.930.960.930.94126,414
10/11/20130.950.970.930.93225,328
10/11/20130.981.000.970.9721,861
10/10/20130.950.970.940.94115,903
10/10/20130.980.980.980.9814,880
10/9/20130.970.970.930.93367,611
10/9/20131.001.000.970.989,886
10/8/20130.990.990.970.97127,412
10/8/20131.011.011.001.0028,000
10/7/20130.971.010.970.97126,941
10/7/20131.011.021.011.0169,890
10/4/20131.001.010.970.97150,696
10/4/20131.011.041.001.0042,252
10/3/20130.991.010.970.99166,399
10/3/20131.011.021.011.011,800
10/2/20130.961.040.950.98541,338
10/2/20130.961.060.961.0229,075
10/1/20130.920.990.920.95229,790
10/1/20130.971.000.970.9743,550
9/30/20130.900.970.900.95405,220
9/30/20130.940.990.920.9953,956
9/27/20130.940.950.900.90780,149
9/27/20130.980.990.940.9564,695
9/26/20130.970.970.910.95817,190
9/26/20130.980.990.950.9872,348
9/25/20130.951.000.940.96573,386
9/25/20131.001.010.980.9813,003
9/24/20130.970.980.950.97425,545
9/24/20131.001.010.980.9952,715
9/23/20130.991.000.960.97498,669
9/23/20131.011.031.001.0023,315
9/20/20131.021.031.001.00487,437
9/20/20131.041.051.031.0369,849
9/19/20131.061.061.011.03302,055
9/19/20131.071.081.031.0376,097
9/18/20131.051.051.001.04389,638
9/18/20131.051.051.031.048,950
9/17/20131.051.051.011.04555,050
9/17/20131.071.071.051.0530,512
9/16/20131.041.071.041.04160,350
9/16/20131.111.111.081.0818,000
9/13/20131.091.091.021.03335,407
9/13/20131.091.131.061.0741,705
9/12/20131.081.081.031.07266,761
9/12/20131.121.121.061.0853,757
9/11/20131.081.091.071.09178,383
9/11/20131.121.131.111.1238,030
9/10/20131.101.111.061.09415,840
9/10/20131.141.141.101.1329,150
9/9/20131.051.091.051.08355,931
9/9/20131.121.131.081.1243,446
9/6/20131.011.031.001.03457,301
9/6/20131.061.071.051.0740,400
9/5/20131.041.051.011.01414,206
9/5/20131.081.081.071.0715,400
9/4/20131.071.071.031.03257,985
9/4/20131.121.121.071.0820,800
9/3/20131.051.081.041.06361,450
9/3/20131.101.121.101.1231,950
8/30/20131.111.111.041.05917,032
8/30/20131.151.151.101.1056,300
8/29/20131.101.111.081.10688,525
8/29/20131.161.161.141.1589,100
8/28/20131.111.121.081.09546,394
8/28/20131.141.171.141.1465,821
8/27/20131.151.161.111.122,248,152
8/27/20131.191.221.161.18322,186
8/26/20131.291.331.261.26492,589
8/26/20131.371.371.331.3344,965
8/23/20131.301.301.281.28170,513
8/23/20131.371.371.351.3615,700
8/22/20131.271.321.261.31144,208
8/22/20131.341.401.341.3826,500
8/21/20131.311.331.261.26377,778
8/21/20131.381.381.321.3233,335
8/20/20131.321.361.311.31279,127
8/20/20131.391.421.361.3661,691
8/19/20131.311.361.311.31234,842
8/19/20131.421.421.361.3651,875
8/16/20131.321.331.311.31162,893
8/16/20131.351.391.351.3633,771
8/15/20131.331.341.301.32177,020
8/15/20131.401.401.351.3523,650
8/14/20131.311.371.301.36138,545
8/14/20131.381.401.351.4022,800
8/13/20131.351.361.311.31293,340
8/13/20131.421.421.361.3653,900
8/12/20131.341.401.331.34387,973
8/12/20131.431.431.381.3955,983
8/9/20131.311.341.291.30247,705
8/9/20131.361.371.351.3520,600
8/8/20131.291.341.261.30169,706
8/8/20131.361.391.351.351,800
8/7/20131.281.291.261.26207,148
8/7/20131.331.331.311.3118,500
8/6/20131.361.371.281.28350,199
8/6/20131.351.401.321.3556,800
Trading Center