Uranerz Energy Corp $1.71

down 0.00


22/4/2014 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
6/30/20113.003.042.943.02293,123
6/29/20113.013.062.932.95379,793
6/28/20112.922.982.882.98354,140
6/27/20113.043.042.872.95666,234
6/24/20113.103.203.013.046,568,000
6/23/20112.993.102.903.10729,226
6/22/20113.023.152.943.07717,018
6/21/20112.803.002.802.99556,508
6/20/20112.882.882.742.79436,024
6/17/20112.862.882.812.87355,929
6/16/20112.832.912.742.86658,083
6/15/20113.003.002.812.88643,209
6/14/20112.963.052.942.99390,900
6/13/20113.103.182.892.96840,357
6/10/20113.173.193.003.14694,092
6/9/20113.103.172.893.13618,517
6/8/20113.123.132.943.07516,804
6/7/20112.903.212.903.11764,171
6/6/20113.083.122.912.91579,646
6/3/20113.243.293.093.12501,127
6/2/20113.203.333.063.20674,347
6/1/20113.243.243.043.10648,255
5/31/20113.383.503.103.201,050,310
5/27/20113.203.533.203.411,667,410
5/26/20113.003.232.963.20905,731
5/25/20112.903.072.903.00664,214
5/24/20112.902.972.842.91368,645
5/23/20112.922.922.802.87331,296
5/20/20112.802.962.762.96361,658
5/19/20112.882.952.812.84368,515
5/18/20112.712.892.702.84377,973
5/17/20112.722.752.632.69546,854
5/16/20112.902.912.712.78505,238
5/13/20113.003.012.842.93419,562
5/12/20113.063.182.953.05883,332
5/11/20113.103.262.983.191,038,970
5/10/20112.903.192.833.091,098,800
5/9/20112.782.862.762.85464,205
5/6/20112.662.802.652.74434,912
5/5/20112.832.852.622.64688,864
5/4/20112.902.912.752.84555,899
5/3/20112.562.932.522.871,182,670
5/2/20112.802.802.582.601,361,380
4/29/20112.892.902.782.78449,894
4/28/20112.852.892.782.87539,064
4/27/20112.922.992.852.89765,772
4/26/20112.973.002.902.95429,617
4/25/20113.013.032.932.99267,608
4/21/20113.143.142.952.99315,663
4/20/20113.073.072.923.00502,587
4/19/20113.063.092.902.97557,508
4/18/20113.193.192.903.03508,781
4/15/20113.183.243.123.13536,212
4/14/20112.883.202.823.20888,007
4/13/20112.953.002.822.89949,003
4/12/20112.923.002.822.912,612,720
4/11/20113.433.463.053.071,230,370
4/8/20113.253.463.213.291,028,100
4/7/20113.193.323.183.21971,806
4/6/20113.183.263.163.18556,996
4/5/20113.283.283.163.18529,990
4/4/20113.273.293.203.22796,106
4/1/20113.193.223.143.22930,697
3/31/20113.253.263.163.19574,820
3/30/20113.283.283.153.231,254,920
3/29/20113.273.303.133.191,322,130
3/28/20113.473.503.203.302,466,740
3/25/20113.623.713.563.571,078,630
3/24/20113.683.743.513.701,577,590
3/23/20113.743.803.563.662,024,070
3/22/20113.873.873.613.802,989,230
3/21/20113.383.893.263.895,832,250
3/18/20113.023.242.923.104,302,020
3/17/20112.943.002.792.872,536,080
3/16/20113.243.432.662.884,723,540
3/15/20112.603.202.603.205,278,620
3/14/20112.923.242.773.208,114,570
3/11/20114.004.033.833.95847,561
3/10/20114.064.083.784.071,218,000
3/9/20114.444.554.234.241,243,910
3/8/20114.534.574.384.52882,750
3/7/20114.864.874.484.571,581,830
3/4/20114.964.974.734.82963,149
3/3/20114.975.124.714.971,642,900
3/2/20114.935.084.894.95759,899
3/1/20115.005.064.894.93752,117
2/28/20115.205.304.864.931,135,440
2/25/20114.855.094.815.091,704,370
2/24/20114.474.804.374.701,634,060
2/23/20114.524.584.314.501,625,460
2/22/20114.784.834.564.591,613,120
2/18/20115.105.154.764.851,438,710
2/17/20115.055.184.955.151,003,000
2/16/20115.215.274.935.081,707,260
2/15/20115.555.565.165.231,026,920
2/14/20115.495.585.425.431,287,970
2/11/20115.295.475.205.40858,596
2/10/20115.435.555.265.35885,133
2/9/20115.625.845.335.431,958,450
2/8/20115.695.715.455.56914,090
Trading Center