$1.09 -0.04 (%) Uranerz Energy Corp - AMEX

Dec. 19, 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
12/23/20131.221.231.221.2222,658
12/20/20131.131.191.121.13611,514
12/20/20131.181.251.181.2255,484
12/19/20131.141.151.121.13177,793
12/19/20131.201.221.191.2039,560
12/18/20131.141.161.121.16228,451
12/18/20131.221.221.211.2223,500
12/17/20131.151.151.121.14147,421
12/17/20131.221.221.191.1919,850
12/16/20131.121.141.101.13218,217
12/16/20131.201.211.181.2129,480
12/13/20131.131.151.111.12205,861
12/13/20131.191.201.181.1910,146
12/12/20131.101.141.101.13236,081
12/12/20131.171.201.171.1810,100
12/11/20131.121.121.101.11154,063
12/11/20131.161.171.161.1712,300
12/10/20131.131.161.111.13144,842
12/10/20131.181.221.181.2020,500
12/9/20131.171.191.101.13235,997
12/9/20131.241.251.171.1722,000
12/6/20131.181.181.141.17243,369
12/6/20131.251.251.221.249,100
12/5/20131.201.201.101.17309,927
12/5/20131.281.281.181.2437,331
12/4/20131.251.251.081.17986,457
12/4/20131.281.301.161.2572,476
12/3/20131.151.221.101.201,001,909
12/3/20131.241.291.181.28107,212
12/2/20131.131.171.131.15879,768
12/2/20131.201.251.201.22222,435
11/29/20131.101.121.081.10484,708
11/29/20131.151.201.141.1772,613
11/28/20131.161.161.141.1572,030
11/27/20131.051.101.021.08409,306
11/27/20131.081.161.081.1424,300
11/26/20131.051.061.021.02430,879
11/26/20131.121.121.081.0845,940
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
  • Showing 501-600 of 2,519 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center