Uranerz Energy Corp $1.21

down -0.03


23/7/2014 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
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
11/7/20121.521.521.461.469,600
11/6/20121.541.571.521.57110,257
11/6/20121.521.551.521.539,400
11/5/20121.511.551.491.53202,122
11/5/20121.481.531.481.5310,370
11/2/20121.651.651.551.55396,807
11/2/20121.601.601.541.5434,680
11/1/20121.651.681.601.63303,702
11/1/20121.561.661.561.6226,900
10/31/20121.661.731.631.66369,449
10/31/20121.651.721.651.6611,790
10/30/20121.651.651.651.6551,395
10/29/20121.611.661.611.664,850
10/26/20121.671.721.661.67387,271
10/26/20121.671.711.671.6930,690
10/25/20121.611.661.611.66324,700
10/25/20121.601.641.601.6452,430
10/24/20121.631.641.571.58211,721
10/24/20121.591.601.581.6011,910
10/23/20121.511.661.511.62810,110
10/23/20121.531.641.511.60112,050
10/22/20121.501.551.501.50193,855
10/22/20121.481.541.481.508,795
10/19/20121.561.581.521.52164,165
10/19/20121.561.561.541.5412,510
10/18/20121.531.591.521.57298,147
10/18/20121.501.571.501.5615,200
10/17/20121.591.601.551.56135,293
10/17/20121.551.551.511.511,240
10/16/20121.571.631.561.59187,872
10/16/20121.551.581.541.557,200
10/15/20121.501.601.501.55193,276
10/15/20121.511.531.511.511,900
10/12/20121.571.591.511.52259,722
10/12/20121.601.601.491.499,350
10/11/20121.601.631.571.57169,554
10/11/20121.601.601.551.556,500
10/10/20121.581.621.561.57171,020
10/10/20121.551.551.531.539,000
10/9/20121.621.621.561.60149,579
10/9/20121.531.571.531.5619,390
10/8/20121.631.651.561.62221,442
10/5/20121.681.691.631.64225,579
Trading Center