$1.12 +0.03 (%) Uranerz Energy Corp - AMEX

Dec. 22, 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
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
7/9/20131.321.321.261.2930,710
7/8/20131.211.261.191.25589,607
7/8/20131.311.321.301.3214,565
7/5/20131.191.251.191.21219,154
7/5/20131.281.311.281.3020,300
7/4/20131.221.301.221.301,950
7/3/20131.181.201.151.19183,809
7/3/20131.251.251.251.250
7/2/20131.121.191.121.19441,544
7/2/20131.131.221.131.2226,680
7/1/20131.131.171.111.14589,475
6/28/20131.131.161.061.105,287,924
6/28/20131.171.181.121.1650,459
6/27/20131.141.171.121.12408,982
6/27/20131.191.201.171.1717,405
6/26/20131.201.201.141.14156,183
6/26/20131.241.241.181.204,000
6/25/20131.171.191.121.19292,750
6/25/20131.221.231.181.228,700
6/24/20131.131.171.101.14573,022
6/24/20131.181.221.161.2116,550
6/21/20131.161.201.131.16376,896
6/21/20131.211.211.201.203,200
6/20/20131.191.211.151.15386,613
6/20/20131.241.241.201.2047,000
6/19/20131.241.251.211.21127,382
6/19/20131.241.241.241.245,700
6/18/20131.201.241.191.23246,881
6/18/20131.251.261.231.269,000
6/17/20131.231.261.151.19635,157
6/17/20131.341.341.191.2024,082
6/14/20131.221.251.201.20192,875
6/14/20131.261.261.231.232,500
6/13/20131.221.241.191.22196,570
6/13/20131.251.251.221.226,187
6/12/20131.241.291.221.22215,771
6/12/20131.271.281.251.2533,356
6/11/20131.281.291.241.24231,370
6/11/20131.301.301.281.285,075
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
  • Showing 701-800 of 2,517 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center