$1.17 +0.04 (%) Uranerz Energy Corp - AMEX

Sep. 12, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
11/25/20131.051.101.001.06767,445
11/25/20131.061.161.061.1271,696
11/22/20130.951.090.921.051,179,302
11/22/20130.981.140.971.10106,150
11/21/20130.920.930.890.90209,248
11/21/20130.940.980.940.9547,979
11/20/20130.860.920.860.90225,885
11/20/20130.930.970.920.9268,900
11/19/20130.880.890.860.87145,059
11/19/20130.920.920.910.916,050
11/18/20130.830.890.820.88245,680
11/18/20130.840.920.840.9235,792
11/15/20130.850.870.830.87285,330
11/15/20130.890.890.880.885,400
11/14/20130.880.880.840.87278,887
11/14/20130.940.940.890.9016,654
11/13/20130.890.900.800.89644,057
11/13/20130.930.930.860.93148,469
11/12/20130.900.920.890.89229,412
11/12/20130.930.930.930.930
11/11/20130.890.920.880.92207,425
11/11/20130.960.960.920.965,482
11/8/20130.880.900.880.89143,469
11/8/20130.940.940.930.9311,100
11/7/20130.900.910.890.89228,583
11/7/20130.940.950.940.9411,500
11/6/20130.900.920.900.91123,634
11/6/20130.960.960.950.9516,705
11/5/20130.930.940.890.90204,082
11/5/20130.960.970.940.946,200
11/4/20130.910.950.900.91127,473
11/4/20130.980.980.930.9531,120
11/1/20130.950.950.910.9185,556
11/1/20130.950.950.950.953,511
10/31/20130.940.940.910.92182,386
10/31/20130.970.970.960.9716,600
10/30/20130.920.950.920.93311,604
10/30/20130.980.990.980.9826,550
10/29/20130.920.940.920.93136,037
10/29/20130.960.970.960.9722,000
10/28/20130.940.940.900.91312,411
10/28/20130.990.990.950.9578,298
10/25/20130.900.920.890.91248,594
10/25/20130.940.950.940.9418,350
10/24/20130.890.910.890.90193,344
10/24/20130.940.950.940.9525,400
10/23/20130.910.910.880.88249,658
10/23/20130.940.940.920.9223,825
10/22/20130.910.910.880.90297,763
10/22/20130.950.950.880.9472,600
10/21/20130.910.930.890.90413,510
10/21/20130.940.950.930.9321,200
10/18/20130.940.940.920.92253,087
10/18/20130.970.970.940.9431,444
10/17/20130.940.950.920.93232,562
10/17/20130.960.970.950.9617,675
10/16/20130.950.970.930.94155,743
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
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center