URANEZ ENERGY CORPORATION (NY: URZ)
1.210 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 1.230 1.250 1.210 1.210 448,675 -0.02(-1.63%)
Jul 18, 2014 1.240 1.250 1.210 1.230 624,655 -0.01(-0.81%)
Jul 17, 2014 1.220 1.250 1.180 1.240 2,413,022 -0.18(-12.68%)
Jul 16, 2014 1.390 1.440 1.360 1.420 264,641 +0.03(+2.16%)
Jul 15, 2014 1.460 1.470 1.390 1.390 143,019 -0.04(-2.80%)
Jul 14, 2014 1.370 1.440 1.370 1.430 209,961 +0.08(+5.93%)
Jul 11, 2014 1.400 1.400 1.350 1.350 362,613 -0.05(-3.57%)
Jul 10, 2014 1.410 1.460 1.400 1.400 342,462 -0.04(-2.78%)
Jul 09, 2014 1.420 1.470 1.420 1.440 146,701 +0.00(+0.00%)
Jul 08, 2014 1.460 1.500 1.440 1.440 200,661 -0.03(-2.04%)
Jul 07, 2014 1.500 1.550 1.450 1.470 353,041 -0.02(-1.34%)
Jul 03, 2014 1.490 1.490 1.490 0 -0.01(-0.67%)
Jul 02, 2014 1.500 1.600 1.480 1.500 811,952 +0.04(+2.74%)
Jul 01, 2014 1.500 1.510 1.420 1.460 310,852 -0.02(-1.35%)
Jun 30, 2014 1.450 1.510 1.380 1.480 414,367 +0.03(+2.07%)
Jun 27, 2014 1.460 1.460 1.410 1.450 135,513 +0.01(+0.69%)
Jun 26, 2014 1.430 1.460 1.420 1.440 60,507 -0.01(-0.69%)
Jun 25, 2014 1.420 1.460 1.420 1.450 111,521 +0.02(+1.40%)
Jun 24, 2014 1.440 1.480 1.420 1.430 109,130 -0.05(-3.38%)
Jun 23, 2014 1.500 1.500 1.440 1.480 215,188 +0.00(+0.00%)
Jun 20, 2014 1.500 1.510 1.400 1.480 649,418 -0.02(-1.33%)
Jun 19, 2014 1.560 1.560 1.500 1.500 248,646 -0.05(-3.23%)
Jun 18, 2014 1.490 1.550 1.471 1.550 243,808 +0.05(+3.33%)
Jun 17, 2014 1.490 1.510 1.470 1.500 137,491 +0.00(+0.00%)
Jun 16, 2014 1.490 1.510 1.470 1.500 103,792 +0.00(+0.00%)
Jun 13, 2014 1.470 1.510 1.460 1.500 216,282 +0.03(+2.04%)
Jun 12, 2014 1.450 1.480 1.430 1.470 101,119 +0.02(+1.38%)
Jun 11, 2014 1.450 1.470 1.440 1.450 108,807 -0.02(-1.36%)
Jun 10, 2014 1.450 1.489 1.441 1.470 158,820 -0.02(-1.34%)
Jun 06, 2014 1.430 1.490 1.410 1.490 178,584 +0.06(+4.20%)
Jun 05, 2014 1.530 1.530 1.430 1.430 280,891 -0.09(-5.92%)
Jun 04, 2014 1.480 1.530 1.450 1.520 249,585 +0.05(+3.40%)
Jun 03, 2014 1.560 1.560 1.460 1.470 300,243 -0.08(-5.16%)
Jun 02, 2014 1.590 1.600 1.510 1.550 354,150 -0.02(-1.27%)
May 30, 2014 1.650 1.650 1.500 1.570 656,284 -0.06(-3.68%)
May 29, 2014 1.600 1.650 1.570 1.630 552,150 +0.04(+2.52%)
May 28, 2014 1.530 1.640 1.490 1.590 881,281 +0.12(+8.16%)
May 27, 2014 1.440 1.490 1.360 1.470 707,281 +0.12(+8.89%)
May 23, 2014 1.350 1.350 1.350 0 -0.01(-0.74%)
May 22, 2014 1.350 1.360 1.330 1.360 159,411 +0.01(+0.74%)
May 21, 2014 1.350 1.360 1.320 1.350 169,149 +0.00(+0.00%)
May 20, 2014 1.410 1.440 1.310 1.350 618,562 -0.08(-5.59%)
May 19, 2014 1.340 1.490 1.310 1.430 335,120 +0.07(+5.15%)
May 16, 2014 1.370 1.400 1.340 1.360 188,544 +0.00(+0.00%)
May 15, 2014 1.310 1.370 1.300 1.360 226,931 +0.03(+2.26%)
May 14, 2014 1.420 1.430 1.310 1.330 401,358 -0.03(-2.21%)
May 13, 2014 1.350 1.360 1.280 1.360 414,769 +0.04(+3.03%)
May 12, 2014 1.220 1.330 1.210 1.320 489,063 +0.10(+8.20%)
May 09, 2014 1.210 1.240 1.130 1.220 369,008 +0.00(+0.00%)
May 08, 2014 1.280 1.280 1.194 1.220 695,213 -0.08(-6.15%)
May 07, 2014 1.440 1.450 1.170 1.300 1,068,388 -0.16(-10.96%)
May 06, 2014 1.570 1.570 1.450 1.460 255,452 -0.13(-8.18%)
May 05, 2014 1.460 1.600 1.430 1.590 194,407 +0.10(+6.71%)
May 02, 2014 1.480 1.500 1.420 1.490 173,443 +0.00(+0.00%)
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