Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urz3 Energy Corp (TSV: NGE )

0.1600 UNCHANGED
Last Price Updated: 11:43 AM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 0.0900 0 +0.00(+5.88%)
Jan 27, 2022 0.0900 0.0900 0.0850 0.0850 121,470 +0.00(+0.00%)
Jan 25, 2022 0.0850 0 -0.00(-5.56%)
Jan 24, 2022 0.0950 0.0950 0.0850 0.0900 351,240 -0.01(-10.00%)
Jan 21, 2022 0.1000 0.1000 0.1000 0.1000 44,500 -0.01(-9.09%)
Jan 20, 2022 0.1050 0.1100 0.1000 0.1100 115,995 +0.01(+4.76%)
Jan 19, 2022 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Jan 18, 2022 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Jan 17, 2022 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Jan 14, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 13, 2022 0.1050 0.1100 0.1050 0.1100 82,000 +0.01(+4.76%)
Jan 10, 2022 0.1050 0 +0.00(+5.00%)
Jan 07, 2022 0.0950 0.1000 0.0950 0.1000 11,500 +0.00(+0.00%)
Jan 06, 2022 0.1000 0.1000 0.1000 0.1000 25,990 -0.00(-4.76%)
Jan 05, 2022 0.0950 0.1100 0.0950 0.1050 148,475 -0.01(-4.55%)
Jan 04, 2022 0.1050 0.1100 0.1000 0.1100 223,407 +0.01(+4.76%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2021 0.0950 0.1000 0.0950 0.1000 68,000 +0.01(+5.26%)
Dec 29, 2021 0.0950 0.0950 0.0850 0.0950 19,476 +0.00(+0.00%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Dec 22, 2021 0.0850 0.0850 0.0850 300 +0.00(+0.00%)
Dec 21, 2021 0.0850 0.0850 0.0800 0.0850 171,000 +0.01(+6.25%)
Dec 20, 2021 0.0800 0.0850 0.0800 0.0800 42,000 +0.00(+0.00%)
Dec 17, 2021 0.0800 0.0800 0.0800 0.0800 185,800 -0.01(-5.88%)
Dec 16, 2021 0.0800 0.0850 0.0800 0.0850 93,100 +0.01(+6.25%)
Dec 15, 2021 0.0850 0.0850 0.0800 0.0800 287,292 -0.01(-11.11%)
Dec 14, 2021 0.0900 0.0900 0.0900 0.0900 101,000 -0.01(-5.26%)
Dec 13, 2021 0.1050 0.1050 0.0950 0.0950 158,469 -0.01(-5.00%)
Dec 10, 2021 0.0900 0.1050 0.0900 0.1000 359,000 +0.01(+17.65%)
Dec 09, 2021 0.0850 0.0900 0.0850 0.0850 392,215 +0.00(+0.00%)
Dec 08, 2021 0.0850 0.0850 0.0850 0.0850 8,000 -0.00(-5.56%)
Dec 07, 2021 0.0850 0.0900 0.0850 0.0900 201,000 +0.00(+5.88%)
Dec 06, 2021 0.0850 0.0850 0.0850 0.0850 61,996 +0.01(+6.25%)
Dec 03, 2021 0.0850 0.0850 0.0800 0.0800 168,400 -0.01(-5.88%)
Dec 02, 2021 0.0800 0.0850 0.0800 0.0850 42,038 +0.00(+0.00%)
Dec 01, 2021 0.0850 0.0850 0.0850 0.0850 100,000 -0.00(-5.56%)
Nov 29, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 26, 2021 0.0800 0.0850 0.0800 0.0850 209,000 +0.00(+0.00%)
Nov 25, 2021 0.0850 0.0850 0.0800 0.0850 23,000 -0.00(-5.56%)
Nov 24, 2021 0.0950 0.0950 0.0900 0.0900 164,300 +0.00(+0.00%)
Nov 23, 2021 0.0800 0.0900 0.0800 0.0900 364,000 +0.00(+5.88%)
Nov 22, 2021 0.0850 0.0850 0.0800 0.0850 19,600 +0.00(+0.00%)
Nov 19, 2021 0.0800 0.0850 0.0800 0.0850 434,130 +0.00(+0.00%)
Nov 18, 2021 0.0800 0.0850 0.0800 0.0850 216,000 -0.00(-5.56%)
Nov 17, 2021 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+5.88%)
Nov 16, 2021 0.0900 0.0900 0.0800 0.0850 204,635 -0.00(-5.56%)
Nov 15, 2021 0.0900 0.0900 0.0900 0.0900 28,925 +0.00(+5.88%)
Nov 12, 2021 0.0800 0.0850 0.0800 0.0850 715,644 +0.00(+0.00%)
Nov 11, 2021 0.0850 0.0850 0.0850 0.0850 156,900 +0.00(+0.00%)
Nov 10, 2021 0.0850 0.0850 128,000 +0.01(+6.25%)
Nov 09, 2021 0.0800 0.0800 0.0800 0.0800 16,800 +0.00(+0.00%)
Nov 08, 2021 0.0800 0.0800 0.0750 0.0800 145,630 +0.00(+0.00%)
Nov 05, 2021 0.0800 0.0800 0.0750 0.0800 58,100 +0.01(+6.67%)
Nov 04, 2021 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 03, 2021 0.0850 0.0850 0.0800 0.0800 247,500 -0.01(-11.11%)
Nov 02, 2021 0.0900 0.0900 0.0900 0.0900 42,500 +0.00(+0.00%)
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.