URANEZ ENERGY CORPORATION (NY: URZ)
1.610 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.600 1.660 1.560 1.610 337,549 +0.05(+3.21%)
Apr 16, 2014 1.560 1.640 1.540 1.560 294,214 +0.04(+2.63%)
Apr 15, 2014 1.620 1.635 1.500 1.520 807,711 -0.09(-5.59%)
Apr 14, 2014 1.620 1.660 1.610 1.610 185,522 +0.01(+0.62%)
Apr 11, 2014 1.660 1.690 1.600 1.600 401,309 -0.08(-4.76%)
Apr 10, 2014 1.690 1.700 1.660 1.680 160,785 +0.00(+0.00%)
Apr 09, 2014 1.640 1.710 1.640 1.680 168,256 +0.02(+1.20%)
Apr 08, 2014 1.630 1.710 1.590 1.660 194,890 +0.04(+2.47%)
Apr 07, 2014 1.650 1.680 1.600 1.620 242,081 -0.02(-1.22%)
Apr 04, 2014 1.760 1.780 1.630 1.640 547,410 -0.14(-7.87%)
Apr 03, 2014 1.730 1.780 1.660 1.780 290,953 +0.04(+2.30%)
Apr 02, 2014 1.780 1.780 1.700 1.740 237,006 -0.05(-2.79%)
Apr 01, 2014 1.750 1.800 1.700 1.790 393,103 +0.05(+2.87%)
Mar 31, 2014 1.600 1.740 1.600 1.740 251,871 +0.11(+6.75%)
Mar 28, 2014 1.610 1.680 1.610 1.630 250,923 +0.03(+1.87%)
Mar 27, 2014 1.590 1.610 1.560 1.600 386,284 +0.01(+0.63%)
Mar 26, 2014 1.700 1.720 1.580 1.590 644,926 -0.08(-4.79%)
Mar 25, 2014 1.640 1.700 1.640 1.670 275,969 +0.03(+1.83%)
Mar 24, 2014 1.750 1.780 1.595 1.640 814,666 -0.11(-6.29%)
Mar 21, 2014 1.810 1.820 1.740 1.750 258,028 -0.05(-2.78%)
Mar 20, 2014 1.790 1.810 1.730 1.800 436,641 +0.00(+0.00%)
Mar 19, 2014 1.720 1.830 1.720 1.800 463,145 +0.05(+2.86%)
Mar 18, 2014 1.700 1.750 1.690 1.750 546,420 +0.06(+3.55%)
Mar 17, 2014 1.710 1.744 1.680 1.690 299,974 -0.02(-1.17%)
Mar 14, 2014 1.740 1.740 1.680 1.710 337,021 -0.04(-2.29%)
Mar 13, 2014 1.790 1.839 1.740 1.750 640,620 -0.01(-0.57%)
Mar 12, 2014 1.700 1.760 1.690 1.760 379,863 +0.05(+2.92%)
Mar 11, 2014 1.810 1.830 1.710 1.710 663,243 -0.12(-6.56%)
Mar 10, 2014 1.900 1.920 1.810 1.830 488,337 -0.06(-3.17%)
Mar 07, 2014 1.800 1.900 1.800 1.890 901,598 +0.09(+5.00%)
Mar 06, 2014 1.960 1.970 1.780 1.800 1,335,034 -0.15(-7.69%)
Mar 05, 2014 1.840 1.950 1.830 1.950 1,636,528 +0.12(+6.56%)
Mar 04, 2014 1.740 1.850 1.710 1.830 1,611,827 +0.12(+7.02%)
Mar 03, 2014 1.690 1.800 1.680 1.710 1,104,810 +0.01(+0.59%)
Feb 28, 2014 1.660 1.710 1.630 1.700 946,421 +0.05(+3.03%)
Feb 27, 2014 1.670 1.700 1.600 1.650 612,388 -0.02(-1.20%)
Feb 26, 2014 1.720 1.790 1.640 1.670 1,124,516 -0.02(-1.18%)
Feb 25, 2014 1.580 1.720 1.580 1.690 1,562,118 +0.11(+6.96%)
Feb 24, 2014 1.520 1.590 1.500 1.580 679,028 +0.08(+5.33%)
Feb 21, 2014 1.450 1.520 1.450 1.500 253,816 +0.05(+3.45%)
Feb 20, 2014 1.470 1.500 1.450 1.450 282,636 -0.03(-2.03%)
Feb 19, 2014 1.520 1.520 1.470 1.480 346,577 -0.06(-3.90%)
Feb 18, 2014 1.530 1.550 1.480 1.540 477,678 +0.01(+0.65%)
Feb 14, 2014 1.530 1.530 1.530 0 -0.02(-1.29%)
Feb 13, 2014 1.510 1.570 1.500 1.550 318,938 +0.00(+0.00%)
Feb 12, 2014 1.500 1.550 1.500 1.550 354,127 +0.05(+3.33%)
Feb 11, 2014 1.520 1.550 1.450 1.500 587,685 -0.01(-0.66%)
Feb 10, 2014 1.550 1.570 1.500 1.510 395,116 -0.08(-5.03%)
Feb 07, 2014 1.460 1.620 1.460 1.590 660,045 +0.15(+10.42%)
Feb 06, 2014 1.350 1.450 1.350 1.440 369,172 +0.08(+5.88%)
Feb 05, 2014 1.420 1.440 1.310 1.360 566,149 -0.07(-4.90%)
Feb 04, 2014 1.450 1.450 1.410 1.430 387,838 -0.02(-1.38%)
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