Uranerz Energy Corp. historical prices

   Watch this stock

Historical chart

    1.78 
    1.49 
    1.20 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 1.12 1.12 1.06 1.08 182,974
Mar 31, 2015 1.10 1.13 1.07 1.11 339,748
Mar 30, 2015 1.10 1.12 1.10 1.11 141,387
Mar 27, 2015 1.16 1.16 1.11 1.11 187,605
Mar 26, 2015 1.17 1.17 1.14 1.16 110,080
Mar 25, 2015 1.16 1.20 1.14 1.17 616,526
Mar 24, 2015 1.15 1.17 1.15 1.15 113,504
Mar 23, 2015 1.12 1.17 1.12 1.15 121,771
Mar 20, 2015 1.15 1.16 1.11 1.11 221,010
Mar 19, 2015 1.13 1.16 1.11 1.16 168,289
Mar 18, 2015 1.12 1.14 1.09 1.13 47,606
Mar 17, 2015 1.15 1.15 1.08 1.13 103,862
Mar 16, 2015 1.08 1.15 1.06 1.15 102,031
Mar 13, 2015 1.12 1.12 1.06 1.08 118,856
Mar 12, 2015 1.08 1.12 1.08 1.11 75,309
Mar 11, 2015 1.10 1.13 1.07 1.10 224,883
Mar 10, 2015 1.14 1.14 1.10 1.10 170,406
Mar 9, 2015 1.15 1.16 1.13 1.14 204,175
Mar 6, 2015 1.20 1.20 1.14 1.14 244,386
Mar 5, 2015 1.17 1.20 1.16 1.20 380,408
Mar 4, 2015 1.14 1.18 1.14 1.18 84,610
Mar 3, 2015 1.14 1.16 1.14 1.16 79,907
Mar 2, 2015 1.12 1.16 1.12 1.14 197,056
Feb 27, 2015 1.16 1.20 1.13 1.14 203,175
Feb 26, 2015 1.19 1.19 1.15 1.16 50,850
Feb 25, 2015 1.15 1.20 1.15 1.20 201,823
Feb 24, 2015 1.17 1.18 1.12 1.14 293,928
Feb 23, 2015 1.17 1.22 1.15 1.17 322,977
Feb 20, 2015 1.20 1.23 1.15 1.18 169,035
Feb 19, 2015 1.23 1.25 1.20 1.20 364,024