URANEZ ENERGY CORPORATION (NY: URZ)
1.250 USD  -0.040 (-3.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.320 1.350 1.240 1.250 866,109 -0.04(-3.10%)
Apr 23, 2015 1.210 1.290 1.210 1.290 1,112,067 +0.07(+5.74%)
Apr 22, 2015 1.150 1.230 1.140 1.220 1,081,615 +0.08(+7.02%)
Apr 21, 2015 1.110 1.170 1.109 1.140 281,022 +0.04(+3.64%)
Apr 20, 2015 1.060 1.120 1.050 1.100 480,165 +0.05(+4.76%)
Apr 17, 2015 1.090 1.100 1.050 1.050 130,466 -0.03(-2.78%)
Apr 16, 2015 1.097 1.100 1.050 1.080 172,265 +0.02(+1.89%)
Apr 15, 2015 1.030 1.140 1.020 1.060 482,438 +0.03(+2.91%)
Apr 14, 2015 1.020 1.050 1.000 1.030 76,609 -0.01(-0.96%)
Apr 13, 2015 1.000 1.040 1.000 1.040 220,122 +0.01(+0.97%)
Apr 10, 2015 1.010 1.030 0.9950 1.030 325,152 +0.01(+0.98%)
Apr 09, 2015 1.040 1.040 1.010 1.020 155,276 -0.02(-1.92%)
Apr 08, 2015 1.040 1.050 1.010 1.040 353,940 +0.00(+0.00%)
Apr 07, 2015 1.020 1.050 1.020 1.040 218,396 +0.01(+0.97%)
Apr 06, 2015 1.060 1.065 1.020 1.030 198,445 -0.02(-1.90%)
Apr 02, 2015 1.050 1.050 1.050 0 -0.03(-2.78%)
Apr 01, 2015 1.120 1.120 1.060 1.080 182,974 -0.03(-2.70%)
Mar 31, 2015 1.100 1.130 1.070 1.110 339,748 +0.00(+0.00%)
Mar 30, 2015 1.100 1.120 1.100 1.110 141,387 +0.00(+0.00%)
Mar 27, 2015 1.160 1.160 1.110 1.110 187,605 -0.05(-4.31%)
Mar 26, 2015 1.170 1.170 1.140 1.160 110,080 -0.01(-0.85%)
Mar 25, 2015 1.160 1.200 1.140 1.170 616,526 +0.02(+1.74%)
Mar 24, 2015 1.150 1.170 1.150 1.150 113,504 +0.00(+0.00%)
Mar 23, 2015 1.120 1.170 1.120 1.150 121,771 +0.04(+3.60%)
Mar 20, 2015 1.150 1.160 1.110 1.110 221,010 -0.05(-4.31%)
Mar 19, 2015 1.130 1.160 1.110 1.160 168,289 +0.03(+2.65%)
Mar 18, 2015 1.120 1.140 1.090 1.130 47,606 +0.00(+0.00%)
Mar 17, 2015 1.150 1.150 1.080 1.130 103,862 -0.02(-1.74%)
Mar 16, 2015 1.080 1.150 1.060 1.150 102,031 +0.07(+6.48%)
Mar 13, 2015 1.120 1.120 1.060 1.080 118,856 -0.03(-2.70%)
Mar 12, 2015 1.080 1.120 1.080 1.110 75,309 +0.01(+0.91%)
Mar 11, 2015 1.100 1.130 1.070 1.100 224,883 +0.00(+0.00%)
Mar 10, 2015 1.140 1.140 1.100 1.100 170,406 -0.04(-3.51%)
Mar 09, 2015 1.150 1.160 1.130 1.140 204,175 +0.00(+0.00%)
Mar 06, 2015 1.200 1.200 1.140 1.140 244,386 -0.06(-5.00%)
Mar 05, 2015 1.170 1.200 1.160 1.200 380,408 +0.02(+1.69%)
Mar 04, 2015 1.180 1.160 1.180 84,610 +0.02(+1.72%)
Mar 03, 2015 1.140 1.160 1.140 1.160 79,907 +0.02(+1.75%)
Mar 02, 2015 1.120 1.160 1.120 1.140 197,056 +0.00(+0.00%)
Feb 27, 2015 1.160 1.200 1.130 1.140 203,175 -0.02(-1.72%)
Feb 26, 2015 1.190 1.190 1.160 1.160 50,850 -0.04(-3.33%)
Feb 25, 2015 1.150 1.200 1.150 1.200 201,823 +0.06(+5.26%)
Feb 24, 2015 1.170 1.180 1.120 1.140 293,928 -0.03(-2.56%)
Feb 23, 2015 1.170 1.220 1.150 1.170 322,977 -0.01(-0.85%)
Feb 20, 2015 1.200 1.230 1.150 1.180 169,035 -0.02(-1.67%)
Feb 19, 2015 1.230 1.250 1.200 1.200 364,024 -0.04(-3.23%)
Feb 18, 2015 1.200 1.250 1.200 1.240 311,822 +0.04(+3.33%)
Feb 17, 2015 1.150 1.250 1.150 1.200 563,983 +0.02(+1.69%)
Feb 13, 2015 1.180 1.180 1.180 0 +0.01(+0.85%)
Feb 12, 2015 1.160 1.180 1.140 1.170 76,562 +0.02(+1.74%)
Feb 11, 2015 1.180 1.210 1.150 1.150 91,419 -0.03(-2.54%)
Feb 10, 2015 1.250 1.250 1.180 1.180 158,988 -0.03(-2.48%)
Feb 09, 2015 1.250 1.260 1.200 1.210 143,642 -0.02(-1.63%)
Feb 06, 2015 1.210 1.250 1.180 1.230 635,727 +0.01(+0.82%)
Feb 05, 2015 1.110 1.220 1.090 1.220 470,978 +0.12(+10.91%)
Feb 04, 2015 1.100 1.100 1.080 1.100 104,906 +0.00(+0.00%)
Feb 03, 2015 1.000 1.100 1.000 1.100 162,356 +0.03(+2.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here