URANEZ ENERGY CORPORATION (NY: URZ)
1.110 USD  -0.050 (-4.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1.080 1.089 1.040 1.070 189,053 -0.03(-2.73%)
Jan 30, 2015 1.090 1.100 1.050 1.100 188,290 +0.00(+0.00%)
Jan 29, 2015 1.090 1.100 1.070 1.100 248,097 +0.00(+0.00%)
Jan 28, 2015 1.100 1.100 1.080 1.100 44,702 -0.01(-0.90%)
Jan 27, 2015 1.100 1.110 1.070 1.110 118,965 +0.00(+0.00%)
Jan 26, 2015 1.090 1.110 1.060 1.110 147,871 +0.01(+0.91%)
Jan 23, 2015 1.130 1.130 1.060 1.100 205,298 -0.03(-2.65%)
Jan 22, 2015 1.120 1.130 1.080 1.130 143,315 +0.01(+0.89%)
Jan 21, 2015 1.130 1.140 1.110 1.120 273,272 -0.02(-1.75%)
Jan 20, 2015 1.070 1.140 1.050 1.140 487,398 +0.06(+5.56%)
Jan 16, 2015 1.070 1.080 1.055 1.080 241,160 -0.02(-1.82%)
Jan 15, 2015 1.100 1.100 256,426 +0.01(+0.92%)
Jan 14, 2015 1.150 1.160 1.060 1.090 495,339 -0.08(-6.84%)
Jan 13, 2015 1.170 486,598 -0.04(-3.31%)
Jan 12, 2015 1.230 1.250 1.200 1.210 415,667 -0.03(-2.42%)
Jan 09, 2015 1.270 1.270 1.220 1.240 261,493 -0.01(-0.80%)
Jan 08, 2015 1.250 1.280 1.230 1.250 487,608 +0.02(+1.63%)
Jan 07, 2015 1.180 1.250 1.180 1.230 493,485 +0.03(+2.50%)
Jan 06, 2015 1.220 1.230 1.162 1.200 880,691 +0.02(+1.69%)
Jan 05, 2015 1.310 1.330 1.105 1.180 2,162,053 +0.03(+2.61%)
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