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 (%)
Feb 29, 2016 0.2420 0.2450 0.2270 0.2450 27,614 +0.00(+0.41%)
Feb 26, 2016 0.2500 0.2500 0.2345 0.2440 88,123 -0.01(-2.40%)
Feb 25, 2016 0.2500 0.2593 0.2400 0.2500 96,412 -0.00(-1.07%)
Feb 24, 2016 0.2480 0.2527 0.2370 0.2527 35,273 +0.02(+9.58%)
Feb 23, 2016 0.2500 0.2500 0.2306 0.2306 30,800 -0.02(-8.96%)
Feb 22, 2016 0.2730 0.2878 0.2269 0.2533 144,824 -0.02(-7.62%)
Feb 19, 2016 0.2717 0.2742 0.2705 0.2742 11,075 +0.01(+3.98%)
Feb 18, 2016 0.2722 0.2785 0.2600 0.2637 56,899 -0.00(-1.60%)
Feb 17, 2016 0.2751 0.2840 0.2680 0.2680 11,500 -0.01(-2.90%)
Feb 16, 2016 0.2838 0.2850 0.2600 0.2760 40,083 -0.00(-0.04%)
Feb 12, 2016 0.2761 0.2761 0.2761 0 -0.01(-3.26%)
Feb 11, 2016 0.2898 0.2908 0.2808 0.2854 27,643 +0.01(+2.71%)
Feb 10, 2016 0.3290 0.3290 0.2400 0.2779 129,194 -0.04(-11.45%)
Feb 09, 2016 0.3262 0.3290 0.2973 0.3138 52,584 -0.02(-4.62%)
Feb 08, 2016 0.2940 0.3352 0.2911 0.3290 329,291 +0.04(+13.02%)
Feb 05, 2016 0.2920 0.2940 0.2781 0.2911 99,670 -0.00(-1.32%)
Feb 04, 2016 0.2946 0.3000 0.2900 0.2950 116,511 +0.01(+2.43%)
Feb 03, 2016 0.2782 0.2940 0.2655 0.2880 180,900 +0.02(+6.94%)
Feb 02, 2016 0.2753 0.2800 0.2682 0.2693 69,657 -0.01(-2.07%)
Feb 01, 2016 0.2590 0.2805 0.2590 0.2750 129,957 +0.02(+8.44%)
Jan 29, 2016 0.2592 0.2592 0.2536 0.2536 11,530 -0.00(-0.82%)
Jan 28, 2016 0.2597 0.2597 0.2557 0.2557 8,000 -0.00(-1.04%)
Jan 27, 2016 0.2629 0.2629 0.2530 0.2584 5,000 -0.01(-3.22%)
Jan 26, 2016 0.2741 0.2790 0.2615 0.2670 31,509 -0.00(-1.11%)
Jan 25, 2016 0.2700 0.2722 0.2605 0.2700 14,800 +0.01(+2.58%)
Jan 22, 2016 0.2491 0.2650 0.2350 0.2632 52,969 +0.02(+9.67%)
Jan 21, 2016 0.2533 0.2533 0.2400 0.2400 17,500 +0.00(+0.21%)
Jan 20, 2016 0.2681 0.2681 0.2300 0.2395 97,700 -0.03(-11.71%)
Jan 19, 2016 0.2723 0.3000 0.2552 0.2712 150,516 +0.06(+26.28%)
Jan 15, 2016 0.2148 0.2148 0.2148 0 +0.00(+0.26%)
Jan 14, 2016 0.2160 0.2160 0.2138 0.2142 9,000 +0.01(+5.91%)
Jan 13, 2016 0.2023 0.2023 0.2023 0.2023 709 -0.01(-4.35%)
Jan 12, 2016 0.2115 0.2115 0.2115 0.2115 4,000 +0.00(+1.10%)
Jan 08, 2016 0.2092 0.2092 0.2092 0 +0.00(+0.00%)
Jan 07, 2016 0.2114 0.2114 0.2078 0.2092 8,000 -0.02(-9.83%)
Jan 06, 2016 0.2320 0.2320 0.2320 0.2320 3,000 +0.01(+4.36%)
Dec 31, 2015 0.2223 0.2223 0.2223 0 +0.00(+0.36%)
Dec 30, 2015 0.2360 0.2360 0.2215 0.2215 6,000 +0.01(+5.48%)
Dec 29, 2015 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+3.96%)
Dec 22, 2015 0.2020 0.2020 0.2020 0 -0.03(-11.29%)
Dec 21, 2015 0.2271 0.2277 0.2271 0.2277 3,000 -0.01(-4.73%)
Dec 18, 2015 0.2114 0.2390 0.2114 0.2390 2,900 -0.02(-8.08%)
Dec 17, 2015 0.2599 0.2600 0.2599 0.2600 700 -0.00(-0.95%)
Dec 15, 2015 0.2625 0.2625 0.2625 0 +0.00(+1.31%)
Dec 14, 2015 0.2591 0.2591 0.2591 0.2591 500 +0.00(+1.01%)
Dec 11, 2015 0.2780 0.2820 0.2565 0.2565 13,849 -0.01(-4.89%)
Dec 09, 2015 0.2697 0.2697 0.2697 0 -0.01(-3.68%)
Dec 08, 2015 0.2860 0.2860 0.2800 0.2800 1,200 -0.00(-1.75%)
Dec 07, 2015 0.2860 0.2860 0.2850 0.2850 1,000 -0.00(-1.59%)
Dec 04, 2015 0.2990 0.2990 0.2896 0.2896 17,950 -0.01(-3.37%)
Dec 03, 2015 0.2956 0.2997 0.2956 0.2997 1,300 -0.01(-3.32%)
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.