URANEZ ENERGY CORPORATION (NY: URZ)
1.010 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 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 1.157 1.120 1.120 276,631 -0.03(-2.61%)
Sep 08, 2014 1.180 1.180 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 1.180 1.200 568,671 +0.04(+3.45%)
Sep 02, 2014 1.180 1.180 1.150 1.160 166,998 -0.01(-0.85%)
Aug 29, 2014 1.170 1.170 1.170 0 -0.01(-0.85%)
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 1.190 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%)
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