Uranerz Energy Corp $1.56

up +0.04


16/4/2014 06:40 PM  |  AMEX : URZ  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
9/4/20121.451.471.431.46147,051
8/31/20121.431.461.411.45113,167
8/30/20121.451.451.401.40179,272
8/29/20121.501.511.451.46258,937
8/28/20121.461.481.441.45130,251
8/27/20121.481.481.431.4599,776
8/24/20121.451.491.441.4792,567
8/23/20121.461.471.421.45165,869
8/22/20121.501.511.451.48138,601
8/21/20121.511.551.491.51284,883
8/20/20121.491.541.471.49207,677
8/17/20121.491.511.471.49243,830
8/16/20121.441.491.401.48175,667
8/15/20121.411.491.391.45302,216
8/14/20121.451.451.411.4292,922
8/13/20121.381.421.371.42161,060
8/10/20121.401.431.371.39129,141
8/9/20121.391.441.371.40174,529
8/8/20121.411.431.391.40282,006
8/7/20121.461.501.401.42269,832
8/6/20121.401.491.391.49187,763
8/3/20121.401.411.371.41263,643
8/2/20121.341.451.341.41278,374
8/1/20121.541.551.371.38430,229
7/31/20121.491.541.451.54548,895
7/30/20121.481.501.451.49186,744
7/27/20121.481.501.481.49317,448
7/26/20121.461.461.391.44192,032
7/25/20121.371.461.371.44238,696
7/24/20121.341.371.321.36141,862
7/23/20121.351.361.311.33283,585
7/20/20121.441.461.361.37510,381
7/19/20121.471.511.441.45238,474
7/18/20121.521.551.411.47159,356
7/17/20121.501.561.471.52248,858
7/16/20121.511.581.471.48269,448
7/13/20121.451.531.441.52209,245
7/12/20121.361.491.361.44264,642
7/11/20121.441.451.351.38349,431
7/10/20121.551.561.461.46298,349
7/9/20121.571.571.471.52307,487
7/6/20121.581.601.531.56430,778
7/5/20121.501.581.481.58612,064
7/3/20121.441.501.401.50272,578
7/2/20121.501.501.381.41431,798
6/29/20121.351.451.341.45436,465
6/28/20121.291.371.291.32257,893
6/27/20121.271.311.261.31194,739
6/26/20121.301.351.261.27355,125
6/25/20121.341.341.311.31325,631
6/22/20121.381.451.311.32621,697
6/21/20121.471.481.351.35398,612
6/20/20121.431.501.431.49484,828
6/19/20121.261.451.261.43980,794
6/18/20121.261.291.241.26448,767
6/15/20121.271.291.221.26513,046
6/14/20121.251.271.241.27225,241
6/13/20121.231.271.211.24195,091
6/12/20121.251.261.171.24444,593
6/11/20121.331.331.251.25518,800
6/8/20121.301.321.251.29198,380
6/7/20121.371.451.301.31724,073
6/6/20121.311.381.301.33598,012
6/5/20121.241.341.231.29270,350
6/4/20121.271.331.231.24448,907
6/1/20121.301.351.271.28715,109
5/31/20121.281.381.261.35586,854
5/30/20121.381.381.261.26748,664
5/29/20121.441.531.391.401,136,800
5/25/20121.321.441.321.38851,588
5/24/20121.261.321.221.30567,302
5/23/20121.141.241.081.23548,725
5/22/20121.221.251.131.131,072,620
5/21/20121.131.221.131.21798,648
5/18/20121.161.191.101.101,243,700
5/17/20121.161.251.101.151,422,800
5/16/20121.251.281.131.151,946,820
5/15/20121.361.401.291.29540,028
5/14/20121.441.461.351.37650,244
5/11/20121.471.621.441.45636,032
5/10/20121.501.541.451.48801,330
5/9/20121.351.441.351.42730,521
5/8/20121.511.521.391.40844,385
5/7/20121.501.581.471.51641,960
5/4/20121.591.601.511.54516,097
5/3/20121.641.671.601.60395,150
5/2/20121.691.721.601.63631,963
5/1/20121.751.821.701.70519,854
4/30/20121.801.811.751.75406,063
4/27/20121.841.851.771.81477,860
4/26/20121.901.931.821.83379,175
4/25/20121.921.921.861.90223,988
4/24/20121.851.911.821.86276,919
4/23/20121.911.931.851.85332,376
4/20/20121.992.001.931.95355,671
4/19/20122.002.051.921.92587,490
4/18/20122.072.101.992.00275,565
4/17/20122.032.102.002.07442,130
4/16/20122.062.121.981.99404,438
4/13/20122.202.202.072.07273,208
Trading Center