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, 2022 0.0129 0.0129 0.0114 0.0118 100,425 -0.00(-1.67%)
Sep 29, 2022 0.0148 0.0148 0.0120 0.0120 98,000 -0.00(-4.00%)
Sep 28, 2022 0.0145 0.0145 0.0125 0.0125 88,300 -0.00(-16.11%)
Sep 27, 2022 0.0149 0.0149 0.0146 0.0149 164,437 +0.00(+0.00%)
Sep 26, 2022 0.0150 0.0150 0.0132 0.0149 71,456 -0.00(-1.32%)
Sep 23, 2022 0.0130 0.0151 0.0130 0.0151 109,300 +0.00(+7.86%)
Sep 22, 2022 0.0184 0.0184 0.0135 0.0140 103,000 -0.00(-22.22%)
Sep 21, 2022 0.0185 0.0185 0.0180 0.0180 62,000 +0.00(+0.00%)
Sep 20, 2022 0.0180 0.0184 0.0180 0.0180 190,001 +0.00(+0.00%)
Sep 16, 2022 0.0180 0 -0.00(-2.70%)
Sep 15, 2022 0.0190 0.0194 0.0180 0.0185 138,239 -0.00(-5.61%)
Sep 13, 2022 0.0196 0 -0.00(-1.51%)
Sep 12, 2022 0.0188 0.0200 0.0176 0.0199 168,661 -0.00(-0.50%)
Sep 09, 2022 0.0216 0.0217 0.0198 0.0200 79,500 -0.00(-15.61%)
Sep 07, 2022 0.0237 0 +0.00(+18.50%)
Sep 06, 2022 0.0202 0.0202 0.0200 0.0200 25,000 +0.00(+0.00%)
Sep 02, 2022 0.0200 0.0245 0.0200 0.0200 579,600 +0.00(+0.00%)
Sep 01, 2022 0.0200 0.0214 0.0190 0.0200 37,600 -0.00(-18.37%)
Aug 31, 2022 0.0216 0.0245 0.0200 0.0245 29,050 +0.00(+16.67%)
Aug 30, 2022 0.0200 0.0245 0.0200 0.0210 110,000 +0.00(+5.00%)
Aug 29, 2022 0.0200 0.0200 0.0200 0.0200 19,000 -0.00(-13.04%)
Aug 26, 2022 0.0300 0.0300 0.0230 0.0230 13,000 -0.00(-14.81%)
Aug 25, 2022 0.0270 0.0270 0.0270 0.0270 7,003 +0.00(+0.00%)
Aug 23, 2022 0.0270 0 +0.00(+19.47%)
Aug 19, 2022 0.0226 0 -0.00(-9.60%)
Aug 18, 2022 0.0241 0.0250 0.0241 0.0250 16,150 +0.00(+4.60%)
Aug 17, 2022 0.0227 0.0250 0.0227 0.0239 14,900 +0.00(+0.00%)
Aug 16, 2022 0.0278 0.0278 0.0239 0.0239 17,000 -0.00(-6.27%)
Aug 15, 2022 0.0255 0.0255 0.0255 0.0255 8,450 -0.00(-7.27%)
Aug 12, 2022 0.0280 0.0280 0.0275 0.0275 15,000 -0.00(-10.42%)
Aug 11, 2022 0.0275 0.0310 0.0228 0.0307 571,842 +0.00(+11.64%)
Aug 09, 2022 0.0275 0 -0.00(-11.29%)
Aug 08, 2022 0.0310 0.0310 0.0310 0.0310 81,790 +0.00(+0.00%)
Aug 05, 2022 0.0334 0.0346 0.0310 0.0310 221,715 -0.00(-11.43%)
Aug 04, 2022 0.0350 0.0375 0.0320 0.0350 3,050,500 +0.00(+3.24%)
Aug 03, 2022 0.0310 0.0339 0.0310 0.0339 39,750 +0.00(+11.15%)
Aug 02, 2022 0.0305 0.0305 0.0305 0.0305 421,151 -0.00(-6.15%)
Aug 01, 2022 0.0325 0.0325 0.0325 0.0325 14,001 -0.00(-5.80%)
Jul 29, 2022 0.0345 0.0345 0.0338 0.0345 150,085 +0.00(+5.83%)
Jul 27, 2022 0.0326 0 +0.00(+0.93%)
Jul 25, 2022 0.0323 0 -0.00(-6.38%)
Jul 21, 2022 0.0345 0 +0.00(+4.55%)
Jul 20, 2022 0.0343 0.0345 0.0315 0.0330 98,150 -0.00(-5.71%)
Jul 19, 2022 0.0341 0.0350 0.0341 0.0350 60,000 +0.00(+7.36%)
Jul 18, 2022 0.0326 0.0345 0.0326 0.0326 15,500 -0.00(-5.51%)
Jul 15, 2022 0.0344 0.0345 0.0323 0.0345 68,100 +0.00(+0.00%)
Jul 14, 2022 0.0323 0.0356 0.0323 0.0345 21,000 -0.00(-0.29%)
Jul 13, 2022 0.0328 0.0346 0.0302 0.0346 15,700 +0.00(+13.82%)
Jul 12, 2022 0.0350 0.0350 0.0304 0.0304 20,260 -0.00(-13.88%)
Jul 11, 2022 0.0323 0.0353 0.0323 0.0353 165,100 +0.00(+8.95%)
Jul 08, 2022 0.0295 0.0326 0.0295 0.0324 10,800 +0.00(+5.19%)
Jul 07, 2022 0.0342 0.0342 0.0308 0.0308 60,750 -0.00(-9.94%)
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.