Uranerz Energy Corp $1.16

up +0.01


22/8/2014 04:00 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
1/21/20131.601.601.541.5463,035
1/18/20131.531.571.531.54460,845
1/18/20131.521.561.521.52141,200
1/17/20131.451.541.441.51905,755
1/17/20131.451.511.421.48115,497
1/16/20131.421.481.401.46224,469
1/16/20131.381.461.381.4473,273
1/15/20131.391.411.371.39481,031
1/15/20131.391.391.361.3780,540
1/14/20131.331.441.331.39490,805
1/14/20131.401.421.361.37110,626
1/11/20131.481.501.411.41272,685
1/11/20131.481.481.391.4049,490
1/10/20131.461.541.451.47615,644
1/10/20131.451.511.441.4467,469
1/9/20131.431.451.381.45225,866
1/9/20131.441.441.391.4420,600
1/8/20131.381.441.381.41205,804
1/8/20131.381.421.371.4029,000
1/7/20131.441.441.371.39361,108
1/7/20131.401.401.361.3621,600
1/4/20131.471.481.381.45290,005
1/4/20131.451.451.401.4314,800
1/3/20131.451.481.441.44288,662
1/3/20131.421.451.421.4320,876
1/2/20131.431.451.411.44352,768
1/2/20131.421.421.401.4254,300
12/31/20121.291.391.291.39305,353
12/31/20121.321.371.321.3714,350
12/28/20121.361.371.301.31316,750
12/28/20121.361.361.311.3172,600
12/27/20121.381.401.351.35206,216
12/27/20121.371.371.341.368,600
12/26/20121.421.451.361.36135,880
12/24/20121.361.391.321.3994,898
12/24/20121.361.381.321.3825,925
12/21/20121.371.391.361.36415,113
12/21/20121.401.401.361.3619,000
12/20/20121.401.421.341.41461,332
12/20/20121.371.401.331.4068,710
12/19/20121.401.451.381.40436,773
12/19/20121.401.431.371.4098,750
12/18/20121.321.451.311.40757,403
12/18/20121.281.451.281.35205,108
12/17/20121.311.371.301.30814,884
12/17/20121.341.351.281.2859,010
12/14/20121.301.331.291.32305,146
12/14/20121.301.311.271.3060,381
12/13/20121.351.351.291.29233,058
12/13/20121.311.311.271.2813,542
12/12/20121.341.371.331.35276,553
12/12/20121.321.361.321.3476,500
12/11/20121.331.341.301.34205,107
12/11/20121.321.321.301.309,750
12/10/20121.341.341.291.32165,866
12/10/20121.391.391.281.296,074
12/7/20121.361.401.321.33157,916
12/7/20121.371.371.331.3312,710
12/6/20121.321.361.311.3499,705
12/6/20121.301.341.301.3427,208
12/5/20121.381.431.321.32242,656
12/5/20121.391.391.331.349,710
12/4/20121.331.371.311.36123,197
12/4/20121.311.331.301.332,670
12/3/20121.351.371.331.33114,882
12/3/20121.361.361.321.328,600
11/30/20121.351.381.331.33169,465
11/30/20121.351.371.341.348,550
11/29/20121.371.411.361.39152,946
11/29/20121.271.391.271.3910,380
11/28/20121.371.371.321.34426,077
11/28/20121.371.371.321.3510,450
11/27/20121.371.391.351.37182,209
11/27/20121.381.381.351.3524,700
11/26/20121.381.391.351.3778,374
11/26/20121.371.371.351.375,800
11/23/20121.351.401.351.38229,768
11/23/20121.401.401.331.332,155
11/22/20121.311.311.311.310
11/21/20121.351.381.351.37132,991
11/21/20121.351.361.351.364,162
11/20/20121.331.371.321.33165,513
11/20/20121.451.451.321.3278,500
11/19/20121.301.321.271.31468,523
11/19/20121.231.331.231.3051,900
11/16/20121.261.281.231.26379,512
11/16/20121.231.281.231.2534,680
11/15/20121.281.281.231.23265,710
11/15/20121.271.271.231.2420,750
11/14/20121.381.391.271.27396,664
11/14/20121.341.341.281.2928,640
11/13/20121.341.381.341.36207,584
11/13/20121.371.391.351.3717,020
11/12/20121.441.441.291.38411,078
11/12/20121.491.491.301.3952,065
11/9/20121.381.471.351.42315,864
11/9/20121.381.441.371.4115,850
11/8/20121.481.481.351.35558,598
11/8/20121.451.451.351.3746,778
11/7/20121.541.541.451.45480,485
Trading Center