$0.96 -0.05 (%) Uranerz Energy Corp - AMEX

Oct. 30, 2014 | 11:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 2,515 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center