Uranerz Energy Corp. historical prices

   Watch this stock

Historical chart

    1.95 
    1.60 
    1.26 
 Nov 29, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 1.26 1.30 1.20 1.27 400,928
Nov 24, 2014 1.36 1.37 1.25 1.27 280,288
Nov 21, 2014 1.35 1.39 1.32 1.35 190,020
Nov 20, 2014 1.34 1.35 1.30 1.33 168,716
Nov 19, 2014 1.40 1.40 1.28 1.35 248,910
Nov 18, 2014 1.39 1.39 1.34 1.38 375,929
Nov 17, 2014 1.36 1.39 1.29 1.34 464,607
Nov 14, 2014 1.29 1.36 1.22 1.33 583,867
Nov 13, 2014 1.27 1.37 1.24 1.26 382,357
Nov 12, 2014 1.32 1.36 1.25 1.32 350,867
Nov 11, 2014 1.37 1.38 1.16 1.32 976,930
Nov 10, 2014 1.26 1.51 1.25 1.34 2,408,141
Nov 7, 2014 1.07 1.22 1.07 1.22 1,026,027
Nov 6, 2014 1.05 1.07 1.00 1.04 304,647
Nov 5, 2014 0.89 1.01 0.88 1.01 266,647
Nov 4, 2014 0.93 0.96 0.91 0.91 71,863
Nov 3, 2014 0.93 0.98 0.90 0.92 142,292
Oct 31, 2014 0.97 0.99 0.93 0.94 216,530
Oct 30, 2014 1.01 1.02 0.96 0.99 185,424
Oct 29, 2014 1.03 1.04 1.00 1.01 121,511
Oct 28, 2014 0.98 1.02 0.98 1.01 69,810
Oct 27, 2014 1.00 1.02 0.97 0.98 54,210
Oct 24, 2014 1.03 1.05 1.00 1.00 81,494
Oct 23, 2014 0.96 1.05 0.96 1.02 124,294
Oct 22, 2014 0.98 1.00 0.94 0.96 139,427
Oct 21, 2014 0.95 0.98 0.93 0.98 95,431
Oct 20, 2014 0.98 0.98 0.91 0.98 108,444
Oct 17, 2014 0.92 1.05 0.91 0.94 280,294
Oct 16, 2014 0.90 0.94 0.88 0.92 324,432
Oct 15, 2014 0.93 0.94 0.88 0.93 327,817