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 (%)
Sep 30, 2019 0.1640 0.1716 0.1633 0.1633 12,000 -0.01(-6.69%)
Sep 27, 2019 0.1776 0.1930 0.1750 0.1750 6,100 -0.01(-4.27%)
Sep 26, 2019 0.1790 0.1828 0.1790 0.1828 6,580 +0.01(+6.34%)
Sep 25, 2019 0.1865 0.1865 0.1637 0.1719 12,674 -0.01(-4.98%)
Sep 24, 2019 0.1809 0.1829 0.1670 0.1809 74,305 -0.00(-1.68%)
Sep 23, 2019 0.1900 0.1910 0.1670 0.1840 40,036 -0.00(-0.81%)
Sep 20, 2019 0.1830 0.1855 0.1830 0.1855 7,500 +0.01(+3.57%)
Sep 19, 2019 0.1760 0.1900 0.1760 0.1791 86,683 +0.00(+2.34%)
Sep 18, 2019 0.1800 0.1800 0.1688 0.1750 56,547 -0.02(-7.89%)
Sep 17, 2019 0.1900 0.1929 0.1799 0.1900 21,426 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2010 0.1878 0.1900 33,628 -0.03(-13.64%)
Sep 13, 2019 0.1800 0.2200 0.1750 0.2200 78,600 +0.04(+25.64%)
Sep 12, 2019 0.1700 0.1799 0.1700 0.1751 44,000 +0.01(+7.23%)
Sep 11, 2019 0.1744 0.1744 0.1633 0.1633 31,900 -0.01(-5.61%)
Sep 10, 2019 0.1760 0.1768 0.1633 0.1730 36,032 +0.00(+1.53%)
Sep 09, 2019 0.1617 0.1912 0.1617 0.1704 40,183 -0.01(-5.33%)
Sep 06, 2019 0.1842 0.1880 0.1750 0.1800 31,400 +0.00(+0.00%)
Sep 05, 2019 0.1900 0.1900 0.1751 0.1800 37,000 -0.02(-7.69%)
Sep 04, 2019 0.1928 0.1950 0.1858 0.1950 3,800 +0.01(+2.63%)
Sep 03, 2019 0.1929 0.1989 0.1900 0.1900 29,624 -0.00(-0.63%)
Aug 30, 2019 0.1883 0.2020 0.1883 0.1912 34,400 -0.01(-4.83%)
Aug 29, 2019 0.2009 0.2009 0.2009 0.2009 800 +0.00(+0.00%)
Aug 28, 2019 0.1993 0.2020 0.1926 0.2009 23,350 +0.01(+3.77%)
Aug 27, 2019 0.1976 0.2000 0.1936 0.1936 36,000 -0.00(-2.17%)
Aug 26, 2019 0.1980 0.1980 0.1979 0.1979 5,000 -0.01(-5.72%)
Aug 23, 2019 0.2200 0.2200 0.1970 0.2099 25,000 -0.01(-2.33%)
Aug 22, 2019 0.2051 0.2149 0.2001 0.2149 77,176 +0.01(+5.60%)
Aug 21, 2019 0.1937 0.2085 0.1937 0.2035 24,400 -0.00(-0.59%)
Aug 20, 2019 0.2000 0.2047 0.1983 0.2047 18,797 +0.00(+0.20%)
Aug 19, 2019 0.2074 0.2074 0.2043 0.2043 2,086 -0.00(-0.58%)
Aug 16, 2019 0.1975 0.2055 0.1975 0.2055 31,400 +0.00(+1.23%)
Aug 15, 2019 0.2090 0.2090 0.1978 0.2030 2,100 +0.01(+2.78%)
Aug 14, 2019 0.2042 0.2053 0.1900 0.1975 61,114 -0.01(-3.52%)
Aug 13, 2019 0.2000 0.2047 0.2000 0.2047 6,590 +0.00(+0.39%)
Aug 12, 2019 0.2100 0.2157 0.1951 0.2039 93,460 -0.01(-5.56%)
Aug 09, 2019 0.2213 0.2213 0.2100 0.2159 17,100 +0.00(+0.23%)
Aug 08, 2019 0.2048 0.2154 0.2000 0.2154 67,300 -0.01(-5.94%)
Aug 07, 2019 0.2349 0.2384 0.2122 0.2290 28,595 -0.01(-2.55%)
Aug 06, 2019 0.2384 0.2422 0.2350 0.2350 35,000 -0.01(-4.08%)
Aug 05, 2019 0.2446 0.2480 0.2446 0.2450 13,569 +0.02(+8.41%)
Aug 02, 2019 0.2305 0.2305 0.2100 0.2260 11,600 -0.01(-4.20%)
Aug 01, 2019 0.2149 0.2359 0.2149 0.2359 44,513 +0.03(+12.33%)
Jul 31, 2019 0.2266 0.2350 0.2100 0.2100 13,500 -0.01(-2.33%)
Jul 30, 2019 0.2458 0.2458 0.2150 0.2150 17,750 -0.02(-7.76%)
Jul 29, 2019 0.2200 0.2331 0.2200 0.2331 6,000 -0.00(-0.93%)
Jul 26, 2019 0.2299 0.2410 0.2299 0.2353 26,700 +0.02(+9.44%)
Jul 25, 2019 0.2220 0.2220 0.2150 0.2150 9,500 +0.00(+1.42%)
Jul 24, 2019 0.2249 0.2305 0.2120 0.2120 15,000 -0.02(-6.77%)
Jul 23, 2019 0.2262 0.2432 0.2131 0.2274 41,565 -0.02(-8.01%)
Jul 22, 2019 0.2356 0.2472 0.2300 0.2472 58,360 +0.01(+3.00%)
Jul 18, 2019 0.2400 0.2400 0.2400 0 -0.00(-0.79%)
Jul 17, 2019 0.2480 0.2499 0.2200 0.2419 71,190 -0.01(-2.42%)
Jul 16, 2019 0.2200 0.2479 0.2200 0.2479 25,716 +0.02(+7.78%)
Jul 15, 2019 0.2380 0.2380 0.2200 0.2300 26,800 +0.01(+4.55%)
Jul 12, 2019 0.2360 0.2360 0.2200 0.2200 9,600 +0.00(+0.00%)
Jul 11, 2019 0.2280 0.2300 0.2131 0.2200 8,960 +0.01(+4.27%)
Jul 10, 2019 0.2100 0.2315 0.2100 0.2110 27,114 -0.01(-3.70%)
Jul 09, 2019 0.2125 0.2191 0.2100 0.2191 42,450 +0.01(+4.33%)
Jul 08, 2019 0.2090 0.2180 0.2090 0.2100 20,151 +0.01(+2.79%)
Jul 05, 2019 0.2000 0.2043 0.1930 0.2043 62,100 +0.00(+0.64%)
Jul 03, 2019 0.2240 0.2280 0.2028 0.2030 25,900 -0.03(-11.35%)
Jul 02, 2019 0.2130 0.2290 0.2130 0.2290 22,012 +0.03(+14.50%)
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.