Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urz3 Energy Corp (OP: NVDEF )

0.1950 +0.0650 (+50.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 -0.00(-1.31%)
Dec 29, 2016 0.2413 0.2413 0.2241 0.2381 73,676 -0.01(-3.40%)
Dec 28, 2016 0.2300 0.2465 0.2250 0.2465 37,200 +0.02(+7.17%)
Dec 27, 2016 0.2230 0.2367 0.2230 0.2300 4,673 +0.00(+1.57%)
Dec 23, 2016 0.2265 0.2265 0.2265 0 -0.01(-5.65%)
Dec 22, 2016 0.2420 0.2420 0.2300 0.2400 14,720 -0.01(-2.34%)
Dec 21, 2016 0.2600 0.2600 0.2457 0.2457 2,600 -0.02(-6.59%)
Dec 20, 2016 0.2700 0.2712 0.2631 0.2631 21,696 -0.01(-2.56%)
Dec 19, 2016 0.2486 0.2722 0.2486 0.2700 34,492 +0.02(+7.23%)
Dec 16, 2016 0.2300 0.2534 0.2300 0.2518 6,067 +0.01(+4.05%)
Dec 15, 2016 0.2431 0.2447 0.2420 0.2420 19,300 -0.02(-6.92%)
Dec 14, 2016 0.2700 0.2700 0.2600 0.2600 7,460 +0.00(+1.13%)
Dec 13, 2016 0.2470 0.2600 0.2470 0.2571 28,615 +0.02(+9.87%)
Dec 12, 2016 0.2274 0.2451 0.2274 0.2340 10,602 +0.01(+4.00%)
Dec 09, 2016 0.2600 0.2690 0.2193 0.2250 30,393 -0.05(-16.67%)
Dec 08, 2016 0.2650 0.2720 0.2650 0.2700 16,350 +0.00(+0.00%)
Dec 07, 2016 0.2720 0.2890 0.2600 0.2700 7,670 -0.00(-0.74%)
Dec 06, 2016 0.2720 0.2720 0.2720 0.2720 476 +0.00(+0.74%)
Dec 05, 2016 0.2700 0.2748 0.2614 0.2700 57,500 -0.01(-2.42%)
Dec 02, 2016 0.2769 0.2880 0.2767 0.2767 5,650 -0.00(-1.04%)
Dec 01, 2016 0.2602 0.2800 0.2602 0.2796 25,600 +0.01(+3.56%)
Nov 30, 2016 0.2587 0.2700 0.2587 0.2700 7,100 +0.01(+4.61%)
Nov 29, 2016 0.2581 0.2581 0.2581 0.2581 24,050 -0.01(-4.55%)
Nov 28, 2016 0.2568 0.2704 0.2550 0.2704 17,075 +0.01(+5.30%)
Nov 25, 2016 0.2568 0.2568 0.2568 0.2568 342 -0.01(-3.10%)
Nov 23, 2016 0.2650 0.2650 0.2650 0 -0.01(-4.26%)
Nov 22, 2016 0.3000 0.3000 0.2768 0.2768 24,500 -0.02(-7.70%)
Nov 21, 2016 0.2634 0.3000 0.2634 0.2999 51,150 +0.02(+7.38%)
Nov 18, 2016 0.2600 0.2793 0.2600 0.2793 26,010 +0.00(+0.11%)
Nov 17, 2016 0.2759 0.2890 0.2722 0.2790 28,106 -0.00(-0.36%)
Nov 16, 2016 0.2800 0.3038 0.2800 0.2800 30,200 -0.02(-6.67%)
Nov 15, 2016 0.2959 0.3000 0.2959 0.3000 12,500 +0.03(+11.98%)
Nov 14, 2016 0.3081 0.3081 0.2679 0.2679 48,894 -0.04(-13.34%)
Nov 11, 2016 0.3309 0.3309 0.3070 0.3091 44,530 +0.01(+2.20%)
Nov 10, 2016 0.3000 0.3143 0.3000 0.3025 35,460 +0.00(+0.83%)
Nov 09, 2016 0.3180 0.3200 0.3000 0.3000 13,969 -0.02(-5.54%)
Nov 08, 2016 0.3198 0.3274 0.3176 0.3176 4,635 -0.00(-0.69%)
Nov 07, 2016 0.3200 0.3463 0.3198 0.3198 4,881 -0.01(-2.56%)
Nov 04, 2016 0.3400 0.3400 0.3282 0.3282 20,000 -0.01(-2.27%)
Nov 03, 2016 0.3300 0.3524 0.3300 0.3358 38,100 +0.02(+4.95%)
Nov 02, 2016 0.3300 0.3300 0.3036 0.3200 21,554 -0.01(-2.11%)
Nov 01, 2016 0.3500 0.3642 0.3171 0.3269 66,735 -0.03(-9.45%)
Oct 31, 2016 0.3640 0.3640 0.3610 0.3610 3,400 +0.01(+3.14%)
Oct 28, 2016 0.3450 0.3690 0.3450 0.3500 8,450 -0.02(-6.62%)
Oct 27, 2016 0.3568 0.3748 0.3568 0.3748 15,000 +0.03(+7.21%)
Oct 26, 2016 0.3496 0.3496 0.3496 0.3496 2,500 -0.01(-3.16%)
Oct 25, 2016 0.3641 0.3818 0.3610 0.3610 17,774 -0.01(-3.73%)
Oct 24, 2016 0.4110 0.4110 0.3500 0.3750 48,715 -0.04(-9.77%)
Oct 21, 2016 0.4200 0.4200 0.3728 0.4156 37,250 -0.02(-4.26%)
Oct 20, 2016 0.4470 0.4470 0.3997 0.4341 16,811 +0.01(+2.26%)
Oct 19, 2016 0.3845 0.4500 0.3683 0.4245 23,544 +0.05(+14.73%)
Oct 18, 2016 0.3654 0.3799 0.3654 0.3700 16,975 +0.01(+2.64%)
Oct 17, 2016 0.4170 0.4170 0.3600 0.3605 25,575 -0.02(-4.58%)
Oct 14, 2016 0.3687 0.3778 0.3640 0.3778 2,500 -0.03(-7.17%)
Oct 13, 2016 0.3790 0.4070 0.3790 0.4070 8,399 -0.01(-2.16%)
Oct 12, 2016 0.3950 0.4203 0.3896 0.4160 34,600 +0.01(+2.49%)
Oct 11, 2016 0.4080 0.4100 0.3991 0.4059 7,100 +0.04(+11.21%)
Oct 10, 2016 0.3686 0.3700 0.3650 0.3650 13,744 -0.01(-2.09%)
Oct 07, 2016 0.3653 0.3799 0.3653 0.3728 6,060 +0.01(+3.50%)
Oct 06, 2016 0.3480 0.3798 0.3416 0.3602 33,460 -0.02(-5.21%)
Oct 05, 2016 0.3964 0.4080 0.3764 0.3800 25,080 -0.02(-4.83%)
Oct 04, 2016 0.4140 0.4140 0.3696 0.3993 84,912 -0.01(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.