Uranerz Energy Corp. historical prices

   Watch this stock

Historical chart

    1.95 
    1.59 
    1.23 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 14, 2014 0.97 1.00 0.93 0.94 233,750
Oct 13, 2014 1.01 1.03 0.97 0.99 208,454
Oct 10, 2014 0.98 1.01 0.94 1.00 170,859
Oct 9, 2014 0.98 1.03 0.93 1.00 200,028
Oct 8, 2014 1.00 1.03 0.93 0.99 491,279
Oct 7, 2014 1.03 1.07 1.01 1.01 470,861
Oct 6, 2014 1.02 1.03 1.00 1.03 148,991
Oct 3, 2014 1.01 1.03 1.00 1.00 232,492
Oct 2, 2014 1.05 1.05 1.00 1.02 388,954
Oct 1, 2014 1.08 1.10 1.05 1.05 237,484
Sep 30, 2014 1.12 1.13 1.08 1.10 142,388
Sep 29, 2014 1.10 1.13 1.08 1.12 194,674
Sep 26, 2014 1.11 1.12 1.08 1.10 157,260
Sep 25, 2014 1.15 1.15 1.11 1.11 127,870
Sep 24, 2014 1.15 1.16 1.12 1.15 167,350
Sep 23, 2014 1.15 1.17 1.13 1.14 307,865
Sep 22, 2014 1.15 1.17 1.14 1.16 165,021