Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urz Energy (TSV: URZ )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 27, 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 (%)
Nov 26, 2024 0.1550 0.1550 0.1400 0.1500 48,000 -0.01(-6.25%)
Nov 25, 2024 0.1600 0.1600 0.1600 0.1600 11,898 -0.01(-5.88%)
Nov 21, 2024 0.1700 0 +0.03(+17.24%)
Nov 20, 2024 0.1500 0.1500 0.1300 0.1450 81,150 -0.03(-14.71%)
Nov 19, 2024 0.1800 0.1800 0.1600 0.1700 2,500 -0.01(-5.56%)
Nov 18, 2024 0.2050 0.2050 0.1700 0.1800 62,000 -0.04(-16.28%)
Nov 15, 2024 0.1950 0.2150 0.1950 0.2150 12,000 +0.01(+4.88%)
Nov 13, 2024 0.2050 0 +0.02(+13.89%)
Nov 12, 2024 0.1900 0.1900 0.1800 0.1800 18,500 -0.01(-5.26%)
Nov 11, 2024 0.2000 0.2000 0.1900 0.1900 23,120 -0.02(-11.63%)
Nov 08, 2024 0.2150 0.2150 0.2150 0.2150 4,500 +0.00(+0.00%)
Nov 07, 2024 0.2300 0.2300 0.2150 0.2150 29,500 -0.02(-6.52%)
Nov 06, 2024 0.2200 0.2300 0.2100 0.2300 8,500 +0.02(+9.52%)
Nov 05, 2024 0.2200 0.2200 0.2100 0.2100 6,378 -0.01(-4.55%)
Nov 04, 2024 0.2400 0.2500 0.2200 0.2200 79,500 -0.02(-10.20%)
Oct 31, 2024 0.2450 0 +0.01(+2.08%)
Oct 30, 2024 0.2300 0.2400 0.2200 0.2400 76,500 +0.01(+2.13%)
Oct 29, 2024 0.2100 0.2350 0.2100 0.2350 2,500 +0.00(+0.00%)
Oct 28, 2024 0.2300 0.2350 0.2300 0.2350 46,621 +0.00(+2.17%)
Oct 25, 2024 0.2200 0.2300 0.2200 0.2300 18,000 +0.01(+4.55%)
Oct 24, 2024 0.2200 0.2200 0.2000 0.2200 104,150 +0.02(+10.00%)
Oct 23, 2024 0.2200 0.2200 0.1950 0.2000 46,950 +0.00(+0.00%)
Oct 22, 2024 0.2050 0.2200 0.2000 0.2000 105,500 -0.00(-2.44%)
Oct 21, 2024 0.2100 0.2250 0.2050 0.2050 53,500 -0.01(-4.65%)
Oct 18, 2024 0.1800 0.2500 0.1800 0.2150 61,945 +0.05(+34.37%)
Oct 17, 2024 0.1600 0.1600 0.1600 0.1600 5,420 -0.01(-5.88%)
Oct 16, 2024 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+9.68%)
Oct 15, 2024 0.1550 0.1550 0.1550 0.1550 12,500 +0.02(+14.81%)
Oct 11, 2024 0.1350 0 -0.02(-12.90%)
Oct 10, 2024 0.1550 0.1550 0.1550 0.1550 1,100 +0.00(+0.00%)
Oct 09, 2024 0.1550 0.1550 0.1550 0.1550 8,560 -0.01(-3.13%)
Oct 07, 2024 0.1600 0 +0.01(+3.23%)
Oct 04, 2024 0.1500 0.1550 0.1500 0.1550 69,540 +0.01(+3.33%)
Oct 03, 2024 0.1500 0.1500 0.1500 0.1500 820 -0.01(-3.23%)
Sep 30, 2024 0.1550 0 -0.01(-3.13%)
Sep 26, 2024 0.1600 100 +0.00(+0.00%)
Sep 25, 2024 0.1450 0.1600 0.1450 0.1600 36,500 +0.00(+0.00%)
Sep 24, 2024 0.1450 0.1600 0.1450 0.1600 24,800 +0.00(+0.00%)
Sep 23, 2024 0.1500 0.1650 0.1500 0.1600 192,050 +0.02(+14.29%)
Sep 20, 2024 0.1500 0.1500 0.1400 0.1400 24,600 -0.02(-12.50%)
Sep 19, 2024 0.1450 0.1600 0.1450 0.1600 71,400 +0.02(+10.34%)
Sep 18, 2024 0.1450 0.1450 0.1450 0.1450 1,000 +0.02(+20.83%)
Sep 13, 2024 0.1200 0 -0.03(-20.00%)
Sep 11, 2024 0.1500 0 +0.00(+0.00%)
Sep 09, 2024 0.1500 0 +0.02(+15.38%)
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.