URANEZ ENERGY CORPORATION (NY: URZ)
1.310 USD  +0.040 (+3.15%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1.240 1.310 1.240 1.310 97,177 +0.04(+3.15%)
Nov 25, 2014 1.260 1.300 1.200 1.270 400,928 +0.00(+0.00%)
Nov 24, 2014 1.360 1.370 1.250 1.270 280,288 -0.08(-5.93%)
Nov 21, 2014 1.350 1.390 1.320 1.350 190,020 +0.02(+1.50%)
Nov 20, 2014 1.340 1.350 1.300 1.330 168,716 -0.02(-1.48%)
Nov 19, 2014 1.400 1.400 1.285 1.350 248,710 -0.03(-2.17%)
Nov 18, 2014 1.390 1.390 1.340 1.380 375,929 +0.04(+2.99%)
Nov 17, 2014 1.360 1.390 1.290 1.340 464,607 +0.01(+0.74%)
Nov 14, 2014 1.290 1.360 1.220 1.330 583,867 +0.07(+5.56%)
Nov 13, 2014 1.270 1.370 1.240 1.260 382,357 -0.06(-4.55%)
Nov 12, 2014 1.320 1.360 1.250 1.320 350,867 +0.00(+0.00%)
Nov 11, 2014 1.370 1.380 1.160 1.320 976,930 -0.02(-1.49%)
Nov 10, 2014 1.260 1.507 1.250 1.340 2,408,141 +0.12(+9.84%)
Nov 07, 2014 1.070 1.220 1.070 1.220 1,026,027 +0.18(+17.31%)
Nov 06, 2014 1.050 1.070 1.000 1.040 304,647 +0.03(+2.97%)
Nov 05, 2014 0.8900 1.010 0.8800 1.010 265,647 +0.10(+10.99%)
Nov 04, 2014 0.9300 0.9600 0.9098 0.9100 71,863 -0.01(-1.09%)
Nov 03, 2014 0.9300 0.9800 0.9000 0.9200 142,292 -0.02(-2.13%)
Oct 31, 2014 0.9716 0.9853 0.9300 0.9400 216,530 -0.05(-5.05%)
Oct 30, 2014 1.010 1.020 0.9600 0.9900 185,424 -0.02(-1.98%)
Oct 29, 2014 1.030 1.030 1.000 1.010 121,511 +0.00(+0.00%)
Oct 28, 2014 0.9800 1.020 0.9800 1.010 69,810 +0.03(+3.05%)
Oct 27, 2014 1.000 1.000 0.9700 0.9801 54,210 -0.02(-1.99%)
Oct 24, 2014 1.030 1.050 1.000 1.000 81,494 -0.02(-1.96%)
Oct 23, 2014 0.9600 1.050 0.9600 1.020 124,294 +0.06(+6.21%)
Oct 22, 2014 1.000 0.9450 0.9604 139,427 -0.01(-1.50%)
Oct 21, 2014 0.9500 0.9750 0.9312 0.9750 95,431 +0.00(+0.00%)
Oct 20, 2014 0.9800 0.9800 0.9118 0.9750 108,444 +0.04(+3.72%)
Oct 17, 2014 0.9200 1.050 0.9100 0.9400 280,294 +0.02(+2.17%)
Oct 16, 2014 0.9001 0.9400 0.8800 0.9200 324,432 -0.01(-1.26%)
Oct 15, 2014 0.9300 0.9398 0.8800 0.9317 327,817 -0.01(-0.88%)
Oct 14, 2014 0.9700 1.000 0.9300 0.9400 233,750 -0.05(-5.19%)
Oct 13, 2014 1.010 1.030 0.9700 0.9915 208,454 -0.01(-0.85%)
Oct 10, 2014 0.9800 1.010 0.9418 1.000 170,859 +0.00(+0.00%)
Oct 09, 2014 0.9800 1.030 0.9300 1.000 200,028 +0.01(+0.99%)
Oct 08, 2014 1.000 1.028 0.9319 0.9902 491,279 -0.02(-1.96%)
Oct 07, 2014 1.030 1.070 1.010 1.010 470,861 -0.02(-1.94%)
Oct 06, 2014 1.020 1.030 1.000 1.030 148,991 +0.03(+3.00%)
Oct 03, 2014 1.010 1.030 1.000 1.000 232,492 -0.02(-1.96%)
Oct 02, 2014 1.050 1.050 1.000 1.020 388,954 -0.03(-2.86%)
Oct 01, 2014 1.080 1.100 1.050 1.050 237,484 -0.05(-4.55%)
Sep 30, 2014 1.120 1.130 1.080 1.100 142,388 -0.02(-1.79%)
Sep 29, 2014 1.100 1.130 1.080 1.120 194,674 +0.02(+1.82%)
Sep 26, 2014 1.110 1.120 1.080 1.100 157,260 -0.01(-0.90%)
Sep 25, 2014 1.150 1.150 1.110 1.110 127,870 -0.04(-3.48%)
Sep 24, 2014 1.150 1.160 1.120 1.150 167,350 +0.01(+0.88%)
Sep 23, 2014 1.150 1.170 1.130 1.140 307,865 -0.02(-1.72%)
Sep 22, 2014 1.150 1.170 1.140 1.160 165,021 -0.04(-3.33%)
Sep 19, 2014 1.190 1.200 1.150 1.200 250,308 +0.00(+0.00%)
Sep 18, 2014 1.200 1.220 1.170 1.200 558,707 +0.00(+0.00%)
Sep 17, 2014 1.130 1.210 1.130 1.200 484,009 +0.06(+5.26%)
Sep 16, 2014 1.150 1.170 1.130 1.140 260,434 -0.01(-0.87%)
Sep 15, 2014 1.170 1.180 1.130 1.150 173,452 -0.02(-1.71%)
Sep 12, 2014 1.160 1.200 1.160 1.170 500,940 +0.04(+3.54%)
Sep 11, 2014 1.130 1.150 1.110 1.130 166,244 +0.01(+0.89%)
Sep 10, 2014 1.120 1.160 1.100 1.120 335,528 +0.00(+0.00%)
Sep 09, 2014 1.150 1.160 1.120 1.120 276,631 -0.03(-2.61%)
Sep 08, 2014 1.190 1.200 1.150 1.150 443,738 -0.03(-2.54%)
Sep 05, 2014 1.210 1.210 1.180 1.180 179,846 -0.03(-2.48%)
Sep 04, 2014 1.220 1.180 1.210 283,240 +0.01(+0.83%)
Sep 03, 2014 1.180 1.231 1.170 1.200 568,671 +0.04(+3.45%)
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