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 31, 2018 0.1491 0.1644 0.1491 0.1644 18,260 -0.01(-6.54%)
Jul 30, 2018 0.1582 0.1759 0.1582 0.1759 4,971 +0.02(+15.72%)
Jul 27, 2018 0.1504 0.1542 0.1366 0.1520 123,200 +0.00(+0.66%)
Jul 26, 2018 0.1500 0.1510 0.1480 0.1510 10,100 -0.00(-1.95%)
Jul 25, 2018 0.1370 0.1570 0.1220 0.1540 388,258 +0.04(+32.64%)
Jul 24, 2018 0.1199 0.1200 0.1086 0.1161 254,000 +0.01(+5.35%)
Jul 23, 2018 0.1083 0.1102 0.1083 0.1102 11,000 -0.01(-8.01%)
Jul 20, 2018 0.1154 0.1198 0.1154 0.1198 50,000 +0.00(+1.70%)
Jul 19, 2018 0.1150 0.1183 0.1028 0.1178 20,434 +0.00(+1.73%)
Jul 18, 2018 0.1152 0.1183 0.1013 0.1158 35,000 -0.00(-2.44%)
Jul 17, 2018 0.1160 0.1188 0.1100 0.1187 129,425 +0.00(+1.71%)
Jul 16, 2018 0.1161 0.1198 0.1161 0.1167 165,000 -0.00(-1.10%)
Jul 13, 2018 0.1215 0.1215 0.1180 0.1180 12,500 -0.01(-6.94%)
Jul 12, 2018 0.1310 0.1320 0.1177 0.1268 151,800 -0.00(-2.46%)
Jul 11, 2018 0.1470 0.1504 0.1300 0.1300 40,900 -0.01(-6.54%)
Jul 10, 2018 0.1430 0.1430 0.1290 0.1391 22,735 -0.01(-4.07%)
Jul 09, 2018 0.1545 0.1200 0.1450 139,198 -0.00(-1.29%)
Jul 06, 2018 0.1290 0.1539 0.1191 0.1469 147,047 +0.03(+22.42%)
Jul 05, 2018 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.08%)
Jul 03, 2018 0.1199 0.1199 0.1199 0 -0.01(-4.08%)
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.