Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.3300 0.3501 0.3140 0.3501 32,161 +0.04(+11.50%)
Jul 28, 2016 0.3330 0.3330 0.3140 0.3140 11,022 -0.02(-5.76%)
Jul 27, 2016 0.3299 0.3332 0.3281 0.3332 40,000 +0.00(+0.60%)
Jul 26, 2016 0.3161 0.3418 0.3160 0.3312 16,718 +0.02(+4.94%)
Jul 25, 2016 0.3043 0.3190 0.2820 0.3156 77,830 -0.00(-1.26%)
Jul 22, 2016 0.3044 0.3196 0.3044 0.3196 48,600 -0.01(-2.50%)
Jul 21, 2016 0.3240 0.3278 0.3161 0.3278 57,602 +0.00(+1.17%)
Jul 20, 2016 0.3419 0.3419 0.3198 0.3240 49,950 -0.02(-6.55%)
Jul 19, 2016 0.3240 0.3467 0.3236 0.3467 23,938 +0.01(+3.30%)
Jul 18, 2016 0.3410 0.3410 0.3270 0.3356 22,000 -0.01(-2.72%)
Jul 15, 2016 0.3427 0.3500 0.3261 0.3450 44,700 -0.02(-4.17%)
Jul 14, 2016 0.3600 0.3600 0.3160 0.3600 54,077 -0.00(-0.06%)
Jul 13, 2016 0.3350 0.3657 0.3226 0.3602 45,583 +0.02(+6.00%)
Jul 12, 2016 0.3782 0.3782 0.3299 0.3398 71,830 -0.04(-10.27%)
Jul 11, 2016 0.3462 0.3787 0.3350 0.3787 63,950 +0.04(+11.38%)
Jul 08, 2016 0.3477 0.3640 0.3400 0.3400 69,949 +0.02(+5.92%)
Jul 07, 2016 0.3910 0.3910 0.3210 0.3210 26,290 -0.05(-12.84%)
Jul 05, 2016 0.3400 0.3705 0.3182 0.3683 370,637 +0.05(+15.09%)
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.