Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Uragold Bay Res Inc (TSV: HPQ ) 0.3400 -0.0250 (-6.85%) Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 0.3650 0.3650 0.3400 0.3400 355,623 -0.02(-6.85%) Jul 10, 2024 0.3950 0.4300 0.3650 0.3650 2,033,719 +0.00(+0.00%) Jul 09, 2024 0.3050 0.3750 0.3050 0.3650 861,692 +0.06(+19.67%) Jul 08, 2024 0.2850 0.3100 0.2850 0.3050 279,211 +0.02(+7.02%) Jul 05, 2024 0.2750 0.2900 0.2750 0.2850 160,662 +0.00(+1.79%) Jul 04, 2024 0.2800 0.2950 0.2800 0.2800 103,099 -0.00(-1.75%) Jul 03, 2024 0.2900 0.2900 0.2800 0.2850 62,129 +0.00(+0.00%) Jul 02, 2024 0.2800 0.2900 0.2800 0.2850 152,692 +0.00(+0.00%) Jun 28, 2024 0.2850 0 +0.01(+3.64%) Jun 27, 2024 0.2850 0.2950 0.2700 0.2750 248,591 +0.00(+0.00%) Jun 26, 2024 0.2850 0.2950 0.2750 0.2750 184,558 -0.01(-5.17%) Jun 25, 2024 0.2900 0.2900 0.2800 0.2900 186,843 +0.00(+0.00%) Jun 24, 2024 0.3150 0.3150 0.2900 0.2900 64,764 -0.02(-4.92%) Jun 21, 2024 0.3000 0.3150 0.2850 0.3050 849,902 -0.01(-1.61%) Jun 20, 2024 0.3100 0.3150 0.3000 0.3100 192,243 +0.01(+1.64%) Jun 19, 2024 0.3100 0.3150 0.3050 0.3050 196,406 +0.00(+0.00%) Jun 18, 2024 0.3100 0.3200 0.3000 0.3050 147,384 -0.01(-3.17%) Jun 17, 2024 0.3050 0.3200 0.3050 0.3150 209,775 +0.02(+5.00%) Jun 14, 2024 0.3000 0.3100 0.3000 0.3000 166,128 -0.01(-1.64%) Jun 13, 2024 0.3000 0.3150 0.2950 0.3050 426,620 -0.01(-3.17%) Jun 12, 2024 0.2700 0.3300 0.2700 0.3150 1,367,722 +0.04(+16.67%) Jun 11, 2024 0.2550 0.2700 0.2500 0.2700 345,323 +0.03(+10.20%) Jun 10, 2024 0.2350 0.2500 0.2350 0.2450 146,210 +0.01(+4.26%) Jun 07, 2024 0.2400 0.2450 0.2350 0.2350 146,830 +0.01(+4.44%) Jun 06, 2024 0.2200 0.2350 0.2200 0.2250 221,565 +0.02(+7.14%) Jun 05, 2024 0.2100 0.2200 0.2100 0.2100 92,065 +0.01(+2.44%) Jun 04, 2024 0.2150 0.2150 0.2000 0.2050 104,276 -0.01(-4.65%) Jun 03, 2024 0.2200 0.2200 0.2050 0.2150 87,024 +0.00(+0.00%) May 31, 2024 0.2200 0.2250 0.2150 0.2150 114,635 +0.00(+0.00%) May 30, 2024 0.2300 0.2300 0.2150 0.2150 276,761 +0.00(+0.00%) May 29, 2024 0.2200 0.2250 0.2150 0.2150 66,914 +0.00(+0.00%) May 28, 2024 0.2200 0.2250 0.2150 0.2150 74,737 -0.01(-4.44%) May 27, 2024 0.2250 0.2250 0.2200 0.2250 22,402 +0.00(+0.00%) May 24, 2024 0.2250 0.2300 0.2200 0.2250 80,216 +0.00(+0.00%) May 23, 2024 0.2150 0.2300 0.2150 0.2250 93,785 +0.02(+7.14%) May 22, 2024 0.2150 0.2200 0.2050 0.2100 29,022 -0.01(-2.33%) May 21, 2024 0.2200 0.2250 0.2150 0.2150 228,766 -0.01(-4.44%) May 17, 2024 0.2250 0 +0.00(+0.00%) May 16, 2024 0.2150 0.2300 0.2150 0.2250 244,570 +0.01(+2.27%) May 15, 2024 0.2300 0.2300 0.2200 0.2200 114,479 -0.01(-6.38%) May 14, 2024 0.2400 0.2400 0.2300 0.2350 39,066 -0.01(-2.08%) May 13, 2024 0.2400 0.2400 0.2250 0.2400 148,097 +0.00(+0.00%) May 10, 2024 0.2350 0.2450 0.2350 0.2400 184,503 +0.00(+0.00%) May 09, 2024 0.2400 0.2450 0.2300 0.2400 61,599 +0.01(+2.13%) May 08, 2024 0.2450 0.2550 0.2300 0.2350 55,271 +0.00(+0.00%) May 07, 2024 0.2500 0.2600 0.2350 0.2350 99,144 -0.02(-6.00%) May 06, 2024 0.2300 0.2550 0.2300 0.2500 233,780 +0.02(+8.70%) May 03, 2024 0.2250 0.2300 0.2150 0.2300 213,897 +0.01(+4.55%) May 02, 2024 0.2200 0.2250 0.2200 0.2200 52,000 +0.01(+2.33%) 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.