Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urz Energy (TSV: URZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.4100 0.4100 0.4100 0 -0.06(-12.77%)
Apr 25, 2018 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Apr 24, 2018 0.4500 0.4500 0.4400 0.4400 31,500 -0.02(-4.35%)
Apr 23, 2018 0.4650 0.4650 0.4600 0.4600 42,000 -0.02(-4.17%)
Apr 20, 2018 0.4700 0.4800 0.4650 0.4800 34,050 -0.01(-2.04%)
Apr 19, 2018 0.4650 0.4900 0.4650 0.4900 6,000 +0.02(+5.38%)
Apr 18, 2018 0.5000 0.5000 0.4600 0.4650 25,600 -0.01(-3.12%)
Apr 17, 2018 0.4950 0.5200 0.4800 0.4800 82,000 +0.04(+9.09%)
Apr 12, 2018 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Apr 11, 2018 0.4200 0.4200 0.4200 0.4200 500 -0.03(-6.67%)
Apr 06, 2018 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Apr 05, 2018 0.3550 0.4000 0.3550 0.4000 21,500 +0.05(+12.68%)
Apr 04, 2018 0.3200 0.3550 0.3200 0.3550 24,500 -0.01(-1.39%)
Apr 02, 2018 0.3600 0.3600 0.3600 200 +0.01(+2.86%)
Mar 29, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Mar 28, 2018 0.3700 0.3700 0.3300 0.3400 20,500 -0.03(-8.11%)
Mar 27, 2018 0.3700 0.3700 0.3700 0.3700 1,411 +0.01(+2.78%)
Mar 26, 2018 0.3600 0.3600 0.3600 0.3600 8,865 -0.03(-6.49%)
Mar 23, 2018 0.3850 0.3850 0.3850 0.3850 23,000 -0.09(-18.95%)
Mar 22, 2018 0.3850 0.4750 0.3850 0.4750 15,500 +0.04(+9.20%)
Mar 21, 2018 0.4000 0.4350 0.4000 0.4350 7,500 +0.03(+8.75%)
Mar 20, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+1.27%)
Mar 19, 2018 0.3350 0.3950 0.3350 0.3950 20,500 +0.08(+23.44%)
Mar 16, 2018 0.3350 0.3350 0.3200 0.3200 13,000 -0.01(-3.03%)
Mar 15, 2018 0.3350 0.3800 0.3300 0.3300 43,500 -0.05(-13.16%)
Mar 14, 2018 0.3850 0.3850 0.3800 0.3800 3,500 -0.01(-1.30%)
Mar 13, 2018 0.3850 0.3850 0.3850 0.3850 7,500 +0.02(+5.48%)
Mar 12, 2018 0.3650 0.3650 0.3650 0.3650 500 +0.00(+0.00%)
Mar 09, 2018 0.3700 0.3800 0.3500 0.3650 18,452 -0.02(-5.19%)
Mar 08, 2018 0.3900 0.3900 0.3800 0.3850 25,500 -0.02(-3.75%)
Mar 06, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Mar 05, 2018 0.4200 0.4200 0.4050 0.4050 28,100 -0.01(-2.41%)
Mar 02, 2018 0.4150 0.4150 0.4150 0.4150 2,500 -0.07(-13.54%)
Mar 01, 2018 0.4800 0.4800 0.4800 0.4800 1,000 +0.01(+3.23%)
Feb 28, 2018 0.4750 0.5000 0.4650 0.4650 23,150 +0.01(+1.09%)
Feb 27, 2018 0.4400 0.4600 0.4400 0.4600 5,700 +0.05(+10.84%)
Feb 26, 2018 0.4150 0.4150 0.4150 0.4150 5,000 -0.02(-3.49%)
Feb 23, 2018 0.4300 0.4300 0.4300 0.4300 2,500 +0.00(+0.00%)
Feb 22, 2018 0.4500 0.4500 0.4300 0.4300 6,500 -0.02(-4.44%)
Feb 21, 2018 0.4700 0.4700 0.4500 0.4500 34,000 +0.01(+2.27%)
Feb 20, 2018 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-1.12%)
Feb 15, 2018 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Feb 13, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 12, 2018 0.4550 0.4550 0.4400 0.4400 7,025 -0.04(-8.33%)
Feb 09, 2018 0.4850 0.4900 0.4800 0.4800 7,500 +0.02(+4.35%)
Feb 08, 2018 0.4450 0.4600 0.4450 0.4600 12,000 -0.02(-4.17%)
Feb 07, 2018 0.4650 0.4800 0.4300 0.4800 6,000 -0.02(-3.03%)
Feb 05, 2018 0.4950 0.4950 0.4950 0 +0.03(+7.61%)
Feb 02, 2018 0.4750 0.4750 0.4600 0.4600 9,500 -0.05(-9.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.