$1.20 +0.06 (%) Uranerz Energy Corp - AMEX

Sep. 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
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
8/5/20131.321.381.321.37413,984
8/2/20131.411.421.321.32679,748
8/2/20131.431.491.381.3855,700
8/1/20131.501.531.401.41572,181
8/1/20131.541.561.461.4630,700
7/31/20131.511.541.431.49698,604
7/31/20131.561.561.481.5021,244
7/30/20131.501.531.411.50998,510
7/30/20131.571.571.451.5421,990
7/29/20131.481.641.461.543,470,083
7/29/20131.531.671.511.57193,835
7/26/20131.381.461.371.431,858,176
7/26/20131.441.491.441.48149,377
7/25/20131.301.361.301.35435,567
7/25/20131.351.351.351.35200
7/24/20131.341.381.301.35488,335
7/24/20131.361.431.331.3826,365
7/23/20131.351.431.301.301,521,594
7/23/20131.381.471.341.3639,150
7/22/20131.171.421.161.421,445,878
7/22/20131.231.461.231.4172,973
7/19/20131.171.191.151.17166,579
7/19/20131.201.201.191.195,500
7/18/20131.161.191.141.18164,943
7/18/20131.191.221.191.225,000
7/17/20131.141.171.141.14170,704
7/17/20131.171.191.171.193,300
7/16/20131.141.171.141.14151,082
7/16/20131.211.211.191.196,220
7/15/20131.191.221.151.15186,488
7/15/20131.231.231.201.2119,600
7/12/20131.231.231.191.20160,010
7/12/20131.251.261.251.262,000
7/11/20131.241.251.211.22133,501
7/11/20131.281.291.281.288,900
7/10/20131.201.261.181.21328,597
7/10/20131.261.321.261.267,550
7/9/20131.241.261.191.19218,833
  • Showing 501-600 of 2,512 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center