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 (%)
Jun 29, 2018 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Jun 28, 2018 0.4550 0.4900 0.4500 0.4900 10,000 +0.04(+8.89%)
Jun 27, 2018 0.4800 0.4800 0.4500 0.4500 4,500 -0.03(-6.25%)
Jun 26, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Jun 25, 2018 0.4550 0.4850 0.4250 0.4800 131,899 +0.02(+4.35%)
Jun 22, 2018 0.4800 0.4800 0.4600 0.4600 17,900 -0.02(-4.17%)
Jun 21, 2018 0.4750 0.4800 0.4750 0.4800 5,500 +0.00(+0.00%)
Jun 20, 2018 0.4500 0.4800 0.4450 0.4800 88,000 +0.03(+6.67%)
Jun 19, 2018 0.4700 0.4700 0.4500 0.4500 56,000 -0.03(-6.25%)
Jun 18, 2018 0.4800 0.4900 0.4800 0.4800 7,780 +0.00(+0.00%)
Jun 15, 2018 0.4800 0.4900 0.4800 0.4800 56,000 +0.01(+2.13%)
Jun 14, 2018 0.4700 0.4700 0.4700 0.4700 2,000 -0.02(-3.09%)
Jun 13, 2018 0.5100 0.5100 0.4800 0.4850 22,650 -0.01(-1.02%)
Jun 12, 2018 0.5700 0.5700 0.4800 0.4900 43,690 -0.06(-10.91%)
Jun 11, 2018 0.5300 0.5500 0.5200 0.5500 73,050 +0.04(+7.84%)
Jun 08, 2018 0.4800 0.5200 0.4800 0.5100 32,500 +0.03(+6.25%)
Jun 07, 2018 0.4850 0.4850 0.4800 0.4800 11,500 +0.00(+0.00%)
Jun 06, 2018 0.4700 0.4800 0.4650 0.4800 30,130 +0.01(+3.23%)
Jun 05, 2018 0.4900 0.5500 0.4600 0.4650 105,900 -0.02(-5.10%)
Jun 04, 2018 0.4900 0.4950 0.4900 0.4900 17,750 +0.02(+4.26%)
Jun 01, 2018 0.4600 0.5100 0.4600 0.4700 21,000 -0.03(-6.00%)
May 31, 2018 0.4900 0.5000 0.4700 0.5000 49,000 +0.01(+2.04%)
May 30, 2018 0.5000 0.5000 0.4900 0.4900 54,500 -0.01(-2.00%)
May 29, 2018 0.4650 0.5000 0.4600 0.5000 224,390 +0.03(+6.38%)
May 28, 2018 0.4500 0.4700 0.4000 0.4700 47,580 +0.04(+9.30%)
May 25, 2018 0.4400 0.4450 0.4300 0.4300 25,500 -0.01(-2.27%)
May 24, 2018 0.4500 0.4500 0.4400 0.4400 8,000 -0.01(-2.22%)
May 23, 2018 0.4500 0.4500 0.4350 0.4500 14,000 -0.01(-2.17%)
May 22, 2018 0.4650 0.4650 0.4500 0.4600 13,000 -0.01(-1.08%)
May 18, 2018 0.4650 0.4650 0.4650 0 +0.03(+6.90%)
May 17, 2018 0.4650 0.4650 0.4350 0.4350 106,000 -0.03(-7.45%)
May 16, 2018 0.4600 0.4700 0.4300 0.4700 53,069 +0.01(+2.17%)
May 15, 2018 0.4500 0.4600 0.4400 0.4600 35,000 +0.01(+2.22%)
May 14, 2018 0.4300 0.4750 0.4300 0.4500 38,833 +0.01(+2.27%)
May 11, 2018 0.4700 0.4700 0.4400 0.4400 59,400 -0.03(-5.38%)
May 10, 2018 0.4300 0.4650 0.4200 0.4650 104,885 +0.03(+6.90%)
May 09, 2018 0.4350 0.4350 0.4300 0.4350 4,058 +0.00(+0.00%)
May 08, 2018 0.4600 0.4600 0.4350 0.4350 161,690 -0.01(-2.25%)
May 07, 2018 0.4300 0.4600 0.4000 0.4450 271,472 +0.04(+11.25%)
May 04, 2018 0.4000 0.4100 0.4000 0.4000 8,500 -0.01(-2.44%)
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%)
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.