URANEZ ENERGY CORPORATION (NY: URZ)
1.180 USD  +0.010 (+0.85%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2014 1.190 1.170 1.180 163,344 +0.01(+0.85%)
Aug 27, 2014 1.170 1.180 1.150 1.170 72,192 +0.01(+0.86%)
Aug 26, 2014 1.160 1.200 1.157 1.160 315,180 -0.01(-0.85%)
Aug 25, 2014 1.180 1.190 1.150 1.170 96,606 +0.01(+0.86%)
Aug 22, 2014 1.130 1.180 1.130 1.160 237,691 +0.01(+0.87%)
Aug 21, 2014 1.180 1.190 1.140 1.150 226,840 -0.04(-3.36%)
Aug 20, 2014 1.190 1.200 1.170 1.190 115,820 -0.01(-0.83%)
Aug 19, 2014 1.160 1.210 1.160 1.200 747,447 +0.06(+5.26%)
Aug 18, 2014 1.150 1.190 1.120 1.140 700,092 -0.01(-0.87%)
Aug 15, 2014 1.200 1.200 1.130 1.150 300,641 -0.03(-2.54%)
Aug 14, 2014 1.080 1.180 1.070 1.180 480,371 +0.11(+10.28%)
Aug 13, 2014 1.060 1.090 1.060 1.070 270,832 +0.01(+0.94%)
Aug 12, 2014 1.080 1.090 1.050 1.060 379,373 -0.02(-1.85%)
Aug 11, 2014 1.120 1.130 1.060 1.080 395,244 -0.04(-3.57%)
Aug 08, 2014 1.130 1.130 1.100 1.120 244,854 +0.00(+0.00%)
Aug 07, 2014 1.120 1.140 1.105 1.120 118,064 -0.01(-0.88%)
Aug 06, 2014 1.100 1.140 1.060 1.130 675,360 +0.03(+2.73%)
Aug 05, 2014 1.130 1.150 1.100 1.100 236,273 -0.02(-1.79%)
Aug 04, 2014 1.150 1.170 1.100 1.120 228,716 -0.01(-0.88%)
Aug 01, 2014 1.170 1.190 1.130 1.130 1,069,074 -0.07(-5.83%)
Jul 31, 2014 1.180 1.200 1.110 1.200 1,255,515 +0.01(+0.84%)
Jul 30, 2014 1.190 1.200 1.170 1.190 280,605 +0.01(+0.85%)
Jul 29, 2014 1.200 1.210 1.190 1.180 320,336 -0.02(-1.67%)
Jul 28, 2014 1.220 1.230 1.210 1.200 558,730 -0.02(-1.64%)
Jul 25, 2014 1.230 1.230 1.180 1.220 448,568 +0.00(+0.00%)
Jul 24, 2014 1.220 1.230 1.180 1.220 418,266 +0.01(+0.83%)
Jul 23, 2014 1.240 1.240 1.200 1.210 1,048,017 -0.03(-2.42%)
Jul 22, 2014 1.230 1.250 1.210 1.240 419,591 +0.03(+2.48%)
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%)
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