$1.17 +0.04 (%) Uranerz Energy Corp - AMEX

Sep. 12, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
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
3/28/20131.271.281.251.27281,865
3/28/20131.291.301.281.3030,700
3/27/20131.261.271.251.26119,515
3/27/20131.301.301.281.2834,880
3/26/20131.251.281.251.28141,706
3/26/20131.281.291.281.2822,500
3/25/20131.291.291.261.2682,848
3/25/20131.311.311.281.2914,895
3/22/20131.281.301.261.27346,478
3/22/20131.301.311.291.3033,680
3/21/20131.261.271.251.26215,212
3/21/20131.291.311.291.3022,469
3/20/20131.271.291.261.27296,110
3/20/20131.311.311.281.2945,659
3/19/20131.301.321.271.27293,087
3/19/20131.341.341.311.3118,600
3/18/20131.301.331.291.29260,454
3/18/20131.331.361.311.3435,355
3/15/20131.371.381.311.34337,585
3/15/20131.401.401.351.3524,520
3/14/20131.331.371.331.37221,901
3/14/20131.381.401.361.3727,100
3/13/20131.321.321.301.32258,388
3/13/20131.351.351.341.3443,100
3/12/20131.331.371.311.31186,220
3/12/20131.351.411.351.3531,900
3/11/20131.451.451.331.35350,812
3/11/20131.471.471.371.3722,659
3/8/20131.351.441.351.42778,896
3/8/20131.401.471.401.4439,733
3/7/20131.241.361.231.351,085,429
3/7/20131.281.401.271.4067,700
3/6/20131.271.281.211.21424,418
3/6/20131.281.281.251.2741,350
3/5/20131.281.311.261.27239,192
3/5/20131.301.301.301.309,300
3/4/20131.281.301.261.27218,522
3/4/20131.321.321.311.3117,147
3/1/20131.301.351.271.28273,903
3/1/20131.361.361.321.3231,933
2/28/20131.311.341.311.32247,012
2/28/20131.341.361.341.362,355
2/27/20131.301.331.301.32168,631
2/27/20131.351.351.331.3525,070
2/26/20131.311.341.311.32148,102
2/26/20131.341.371.341.357,760
2/25/20131.401.401.291.29269,381
2/25/20131.401.401.331.337,300
2/22/20131.351.411.341.39198,301
2/22/20131.421.421.381.428,000
2/21/20131.361.361.311.33263,173
2/21/20131.371.371.341.348,950
2/20/20131.401.401.321.35534,222
2/20/20131.401.411.351.3767,540
2/19/20131.391.431.371.41198,143
2/19/20131.391.431.391.4233,406
2/15/20131.431.441.401.40226,421
2/15/20131.451.451.411.4115,118
2/14/20131.401.431.391.43149,775
2/14/20131.411.431.411.4222,652
2/13/20131.451.471.401.40290,950
2/13/20131.451.451.411.4142,850
2/12/20131.481.481.431.45256,964
2/12/20131.451.451.451.4530,500
2/11/20131.491.521.461.47143,697
2/11/20131.491.541.471.4811,670
  • Showing 701-800 of 2,515 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center