Uranerz Energy Corp $1.19

down -0.01


20/8/2014 04:01 PM  |  AMEX : URZ  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
6/10/20131.331.341.281.29234,353
6/10/20131.361.371.321.328,900
6/7/20131.331.341.311.33203,804
6/7/20131.341.371.341.34107,600
6/6/20131.311.331.301.31201,784
6/6/20131.321.351.321.3427,000
6/5/20131.321.331.301.30262,889
6/5/20131.361.371.351.3517,100
6/4/20131.301.361.301.31313,648
6/4/20131.371.411.361.4060,100
6/3/20131.331.341.291.33340,086
6/3/20131.341.381.331.359,420
5/31/20131.321.331.281.30507,254
5/31/20131.361.371.331.3351,900
5/30/20131.311.341.311.33288,191
5/30/20131.351.381.351.375,462
5/29/20131.301.341.301.31296,483
5/29/20131.351.361.351.3614,800
5/28/20131.301.321.271.32236,846
5/28/20131.351.381.321.3818,150
5/27/20131.331.351.321.355,800
5/24/20131.331.341.291.29411,131
5/24/20131.361.361.341.353,300
5/23/20131.271.321.251.31179,590
5/23/20131.351.351.311.3541,500
5/22/20131.401.401.321.32234,194
5/22/20131.431.451.401.4053,270
5/21/20131.421.431.341.37711,969
5/21/20131.341.471.341.4060,360
5/20/20131.331.431.321.42514,183
5/17/20131.361.361.321.35274,585
5/17/20131.371.401.341.3826,050
5/16/20131.301.341.281.34317,179
5/16/20131.331.361.321.3610,034
5/15/20131.281.351.261.31387,031
5/15/20131.301.361.291.3014,740
5/14/20131.311.321.281.32197,586
5/14/20131.301.351.301.3436,020
5/13/20131.311.361.231.36252,153
5/13/20131.331.331.241.3024,214
5/10/20131.401.401.301.32286,818
5/10/20131.401.401.311.3623,700
5/9/20131.381.381.251.35544,973
5/9/20131.381.381.311.3521,065
5/8/20131.201.411.181.391,188,812
5/8/20131.201.401.201.38123,652
5/7/20131.041.191.041.19787,358
5/7/20131.071.181.071.1845,200
5/6/20131.031.051.021.04150,384
5/6/20131.051.061.041.0538,050
5/3/20131.031.070.991.00315,316
5/3/20131.081.081.001.0022,700
5/2/20130.961.030.961.00308,109
5/2/20130.981.030.981.0334,350
5/1/20131.011.020.950.95480,580
5/1/20131.021.020.980.9839,203
4/30/20131.051.051.011.02235,849
4/30/20131.091.091.021.0219,674
4/29/20131.071.081.051.07159,501
4/29/20131.081.091.071.089,180
4/26/20131.041.071.021.05224,228
4/26/20131.051.081.041.0826,651
4/25/20131.031.051.021.04157,660
4/25/20131.071.071.071.072,200
4/24/20131.011.041.011.03152,091
4/24/20131.041.061.041.0410,120
4/23/20131.021.041.011.03105,768
4/23/20131.041.041.041.045,000
4/22/20131.071.201.001.01198,315
4/22/20131.091.161.031.0440,194
4/19/20131.071.091.001.05303,495
4/19/20131.091.091.031.069,200
4/18/20130.941.050.911.04474,625
4/18/20130.971.070.951.0729,722
4/17/20130.981.000.880.94617,393
4/17/20131.001.000.920.9942,146
4/16/20131.021.020.950.99283,602
4/16/20130.971.020.971.0037,111
4/15/20131.041.060.950.95876,994
4/15/20131.061.080.970.97186,273
4/12/20131.141.151.061.06430,538
4/12/20131.151.151.091.0933,289
4/11/20131.141.161.131.14103,739
4/11/20131.171.171.151.1511,300
4/10/20131.101.151.101.13258,146
4/10/20131.181.181.121.1521,570
4/9/20131.081.151.051.10469,135
4/9/20131.151.151.091.1220,200
4/8/20131.151.151.091.09210,508
4/8/20131.151.181.101.1141,078
4/5/20131.101.151.101.13300,744
4/5/20131.121.171.121.1557,500
4/4/20131.121.161.091.10537,072
4/4/20131.141.151.111.1169,592
4/3/20131.161.191.101.10553,557
4/3/20131.161.191.111.1166,326
4/2/20131.221.221.161.16609,793
4/2/20131.221.241.191.19104,280
4/1/20131.261.271.201.20332,417
4/1/20131.281.291.231.2341,348
Trading Center