$0.96 -0.01 (%) Uranerz Energy Corp - AMEX

Oct. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

URZ historical data

Date Open High Low Close Volume
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
2/8/20131.491.501.471.49227,361
2/8/20131.491.501.481.5017,410
2/7/20131.501.521.471.47281,252
2/7/20131.511.511.471.4717,600
2/6/20131.481.521.471.51151,363
2/6/20131.511.511.471.508,850
2/5/20131.561.561.471.51441,159
2/5/20131.561.561.471.5144,273
2/4/20131.541.551.511.53299,370
2/4/20131.521.551.511.5431,350
2/1/20131.481.551.451.55321,696
2/1/20131.461.541.451.5430,200
1/31/20131.481.481.431.47270,993
1/31/20131.471.471.421.4420,296
1/30/20131.491.531.451.45246,597
1/30/20131.501.531.471.4729,383
1/29/20131.461.511.461.48234,253
1/29/20131.461.501.461.4914,900
1/28/20131.551.551.451.47452,800
1/28/20131.531.571.461.4861,556
1/25/20131.501.551.481.55249,901
1/25/20131.501.561.501.5543,327
1/24/20131.581.591.471.50425,604
1/24/20131.571.591.481.4961,577
1/23/20131.571.611.551.57380,628
1/23/20131.551.601.541.5882,000
1/22/20131.541.601.471.57589,946
1/22/20131.601.601.461.55218,618
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
Trading Center