URANEZ ENERGY CORPORATION (NY: URZ)
1.100 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1.120 1.150 1.100 1.150 104,855 +0.03(+2.68%)
Dec 31, 2014 1.120 1.120 1.120 0 +0.04(+3.70%)
Dec 30, 2014 1.060 1.140 1.050 1.080 295,892 -0.01(-0.92%)
Dec 29, 2014 1.120 1.150 1.090 1.090 191,372 -0.04(-3.54%)
Dec 26, 2014 1.170 1.180 1.130 1.130 64,095 -0.03(-2.59%)
Dec 24, 2014 1.160 1.160 1.160 0 +0.00(+0.00%)
Dec 23, 2014 1.120 1.170 1.120 1.160 123,456 +0.04(+3.57%)
Dec 22, 2014 1.100 1.130 1.070 1.120 239,345 +0.03(+2.75%)
Dec 19, 2014 1.120 1.160 1.090 1.090 535,771 -0.04(-3.54%)
Dec 18, 2014 1.180 1.220 1.120 1.130 208,930 +0.00(+0.00%)
Dec 17, 2014 1.170 1.170 1.130 1.130 144,788 -0.03(-2.59%)
Dec 16, 2014 1.160 122,381 -0.01(-0.85%)
Dec 15, 2014 1.180 1.180 1.130 1.170 174,407 -0.01(-0.85%)
Dec 12, 2014 1.158 1.180 1.110 1.180 148,510 +0.02(+1.72%)
Dec 11, 2014 1.190 1.190 1.130 1.160 148,188 -0.03(-2.52%)
Dec 10, 2014 1.140 1.190 1.120 1.190 246,104 +0.07(+6.25%)
Dec 09, 2014 1.160 1.170 1.120 1.120 189,916 -0.05(-4.27%)
Dec 08, 2014 1.240 1.250 1.170 1.170 166,254 -0.06(-4.88%)
Dec 05, 2014 1.180 1.230 1.150 1.230 226,015 +0.05(+4.24%)
Dec 04, 2014 1.230 1.240 1.180 1.180 73,116 -0.05(-4.07%)
Dec 03, 2014 1.150 1.230 1.130 1.230 287,951 +0.08(+6.96%)
Dec 02, 2014 1.240 1.250 1.150 1.150 319,784 -0.08(-6.50%)
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