URANEZ ENERGY CORPORATION (NY: URZ)
1.050 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Jun 18, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 18, 2015 1.050 1.050 1.050 0 -0.06(-5.41%)
Jun 17, 2015 1.130 1.140 1.100 1.110 187,394 -0.03(-2.63%)
Jun 16, 2015 1.140 1.150 1.110 1.140 335,756 +0.02(+1.79%)
Jun 15, 2015 1.140 1.150 1.120 1.120 100,566 -0.01(-0.88%)
Jun 12, 2015 1.150 1.170 1.130 1.130 51,606 -0.01(-0.88%)
Jun 11, 2015 1.160 1.190 1.140 1.140 206,570 +0.00(+0.00%)
Jun 10, 2015 1.140 1.170 1.130 1.140 241,432 +0.01(+0.88%)
Jun 09, 2015 1.140 1.150 1.130 1.130 133,252 -0.02(-1.74%)
Jun 08, 2015 1.140 1.150 1.130 1.150 121,246 -0.01(-0.86%)
Jun 05, 2015 1.170 1.170 1.110 1.160 131,525 +0.00(+0.00%)
Jun 04, 2015 1.160 1.200 1.150 1.160 182,507 -0.02(-1.69%)
Jun 03, 2015 1.130 1.190 1.120 1.180 217,325 +0.05(+4.42%)
Jun 02, 2015 1.110 1.140 1.100 1.130 122,081 +0.02(+1.80%)
Jun 01, 2015 1.130 1.131 1.110 1.110 52,884 -0.02(-1.55%)
May 29, 2015 1.120 1.130 1.120 1.127 45,187 -0.00(-0.22%)
May 28, 2015 1.110 1.130 1.100 1.130 110,544 +0.01(+0.89%)
May 27, 2015 1.140 1.140 1.110 1.120 97,863 -0.02(-1.75%)
May 26, 2015 1.140 1.150 1.100 1.140 156,355 -0.01(-0.87%)
May 22, 2015 1.150 1.150 1.150 0 +0.04(+3.60%)
May 21, 2015 1.130 1.130 1.110 1.110 166,005 -0.03(-2.63%)
May 20, 2015 1.120 1.140 1.110 1.140 86,238 +0.02(+1.79%)
May 19, 2015 1.150 1.160 1.120 1.120 281,336 -0.05(-4.27%)
May 18, 2015 1.210 1.220 1.160 1.170 42,426 -0.02(-1.68%)
May 15, 2015 1.220 1.230 1.160 1.190 283,761 -0.04(-3.25%)
May 14, 2015 1.230 1.250 1.210 1.230 323,462 +0.00(+0.00%)
May 13, 2015 1.160 1.230 1.150 1.230 520,161 +0.08(+6.96%)
May 12, 2015 1.100 1.160 1.100 1.150 304,156 +0.03(+2.68%)
May 11, 2015 1.140 1.140 1.100 1.120 101,445 -0.01(-0.60%)
May 08, 2015 1.130 1.140 1.100 1.127 96,239 +0.03(+2.44%)
May 07, 2015 1.110 1.140 1.100 1.100 282,547 -0.03(-2.65%)
May 06, 2015 1.160 1.160 1.120 1.130 105,117 -0.03(-2.59%)
May 05, 2015 1.180 1.180 1.120 1.160 237,617 -0.02(-1.69%)
May 04, 2015 1.200 1.200 1.160 1.180 80,774 +0.01(+0.85%)
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