Uranerz Energy Corp $1.61

up +0.05


17/4/2014 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
4/12/20122.102.192.102.14424,224
4/11/20122.082.202.072.13467,335
4/10/20122.192.252.052.05633,338
4/9/20122.252.252.172.17359,425
4/5/20122.322.352.272.29313,856
4/4/20122.412.442.332.33339,871
4/3/20122.562.562.442.44308,769
4/2/20122.522.582.472.58220,257
3/30/20122.542.582.492.52241,129
3/29/20122.582.582.422.50302,817
3/28/20122.542.612.392.59578,120
3/27/20122.512.592.502.54413,970
3/26/20122.442.502.432.50391,736
3/23/20122.462.472.382.40296,679
3/22/20122.472.502.382.43399,331
3/21/20122.462.542.432.50303,199
3/20/20122.502.502.422.42213,133
3/19/20122.462.532.452.51253,118
3/16/20122.452.482.442.46410,567
3/15/20122.552.562.442.45526,849
3/14/20122.622.622.522.55486,254
3/13/20122.572.632.522.63431,255
3/12/20122.622.622.512.54159,311
3/9/20122.522.642.512.62367,962
3/8/20122.592.592.452.51199,550
3/7/20122.372.462.332.44502,413
3/6/20122.452.492.302.34808,423
3/5/20122.562.582.472.52336,332
3/2/20122.602.642.502.50299,761
3/1/20122.582.642.532.58435,146
2/29/20122.652.692.502.50565,778
2/28/20122.662.702.582.61249,782
2/27/20122.562.682.542.65496,854
2/24/20122.722.732.602.60402,947
2/23/20122.782.812.622.69610,651
2/22/20122.772.842.752.76493,696
2/21/20122.752.852.722.78628,701
2/17/20122.792.862.712.71706,805
2/16/20122.572.782.572.78964,061
2/15/20122.502.592.452.58536,974
2/14/20122.572.572.462.50409,194
2/13/20122.562.602.432.57839,476
2/10/20122.732.772.522.551,341,360
2/9/20122.982.982.772.84705,288
2/8/20122.862.982.862.92447,018
2/7/20122.872.942.752.85343,038
2/6/20122.942.952.842.85331,235
2/3/20122.952.992.922.94501,294
2/2/20122.742.912.742.88474,272
2/1/20123.013.072.752.811,015,250
1/31/20122.793.042.663.021,743,830
1/30/20122.662.782.552.75544,795
1/27/20122.392.692.382.68724,803
1/26/20122.552.552.362.39462,165
1/25/20122.472.542.402.49416,550
1/24/20122.432.472.332.47383,729
1/23/20122.422.442.312.44495,903
1/20/20122.502.502.312.41507,344
1/19/20122.582.612.472.52771,667
1/18/20122.272.552.262.53798,498
1/17/20122.362.442.252.28733,959
1/13/20122.152.242.112.21875,238
1/12/20122.082.172.012.16534,167
1/11/20122.022.072.002.06156,664
1/10/20122.062.081.992.03289,797
1/9/20122.002.041.982.02275,135
1/6/20122.052.051.991.99257,933
1/5/20122.062.062.002.05253,692
1/4/20121.982.101.932.07504,710
1/3/20121.871.951.831.95416,534
12/30/20111.871.881.791.82276,458
12/29/20111.821.891.811.89160,236
12/28/20111.911.921.811.81196,701
12/27/20111.971.971.881.92150,700
12/23/20111.811.971.701.97917,265
12/22/20111.881.901.831.87338,363
12/21/20111.901.901.841.89194,473
12/20/20111.881.891.811.89545,569
12/19/20111.831.861.811.81389,859
12/16/20111.851.881.781.81708,180
12/15/20111.801.861.761.86171,168
12/14/20111.771.861.681.84277,236
12/13/20111.861.891.811.82231,069
12/12/20111.771.891.701.87274,787
12/9/20111.881.901.831.90266,950
12/8/20111.981.981.811.81296,243
12/7/20111.971.971.871.92230,603
12/6/20111.911.951.821.93330,335
12/5/20111.911.961.881.91317,679
12/2/20111.941.951.871.88215,119
12/1/20111.942.011.861.88288,338
11/30/20111.942.011.851.93869,039
11/29/20111.791.851.681.70275,187
11/28/20111.611.781.611.78446,594
11/25/20111.601.621.531.53123,092
11/23/20111.821.831.601.60363,031
11/22/20111.831.861.771.78231,701
11/21/20111.911.931.801.82396,546
11/18/20112.052.101.871.97237,948
11/17/20111.961.991.871.91292,374
Trading Center