Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urz3 Energy Corp (OP: NVDEF )

0.1268 -0.0122 (-8.78%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.1268 0.1268 0.1268 0.1268 16,000 -0.01(-8.78%)
Dec 23, 2024 0.1282 0.1447 0.1282 0.1390 25,476 +0.00(+0.43%)
Dec 20, 2024 0.1198 0.1384 0.1198 0.1384 23,569 +0.02(+15.43%)
Dec 19, 2024 0.1289 0.1289 0.1199 0.1199 5,174 -0.01(-7.77%)
Dec 18, 2024 0.1320 0.1320 0.1300 0.1300 11,038 -0.01(-8.77%)
Dec 17, 2024 0.1400 0.1425 0.1400 0.1425 10,140 -0.00(-1.38%)
Dec 16, 2024 0.1454 0.1454 0.1380 0.1445 25,462 -0.00(-0.41%)
Dec 11, 2024 0.1451 0 +0.01(+3.64%)
Dec 10, 2024 0.1350 0.1435 0.1300 0.1400 83,900 +0.02(+16.67%)
Dec 09, 2024 0.1100 0.1200 0.1100 0.1200 86,150 +0.01(+6.57%)
Dec 06, 2024 0.1126 0.1126 0.1126 0.1126 7,080 +0.01(+5.33%)
Dec 05, 2024 0.1069 0.1069 0.1069 0.1069 155 -0.00(-3.95%)
Dec 04, 2024 0.1113 0.1113 0.1113 0.1113 5,000 +0.01(+8.27%)
Dec 03, 2024 0.1085 0.1153 0.1028 0.1028 17,160 -0.01(-5.69%)
Dec 02, 2024 0.1090 0.1090 0.1090 0.1090 557 -0.00(-3.02%)
Nov 27, 2024 0.1124 0 +0.00(+4.07%)
Nov 26, 2024 0.1080 0.1080 0.1080 0.1080 2,680 +0.00(+2.37%)
Nov 25, 2024 0.1055 0.1100 0.1055 0.1055 14,200 +0.00(+0.00%)
Nov 22, 2024 0.1100 0.1100 0.1055 0.1055 5,000 -0.00(-0.38%)
Nov 20, 2024 0.1059 0 -0.02(-13.20%)
Nov 18, 2024 0.1220 2 -0.01(-9.63%)
Nov 15, 2024 0.1350 0.1428 0.1350 0.1350 17,569 -0.01(-3.64%)
Nov 13, 2024 0.1401 0 -0.02(-9.90%)
Nov 12, 2024 0.1350 0.1555 0.1350 0.1555 8,100 +0.00(+3.25%)
Nov 08, 2024 0.1506 9,000 -0.01(-6.46%)
Nov 07, 2024 0.1610 0.1610 0.1610 0.1610 800 +0.00(+1.26%)
Nov 06, 2024 0.1600 0.1735 0.1534 0.1590 17,371 -0.00(-0.50%)
Nov 05, 2024 0.1605 0.1605 0.1590 0.1598 10,816 -0.00(-0.13%)
Nov 04, 2024 0.1778 0.1850 0.1600 0.1600 66,249 -0.01(-7.78%)
Nov 01, 2024 0.1735 0.1735 0.1735 0.1735 10,000 +0.00(+1.17%)
Oct 30, 2024 0.1715 0 +0.01(+4.38%)
Oct 29, 2024 0.1643 0.1643 0.1600 0.1643 1,260 +0.00(+0.18%)
Oct 28, 2024 0.1660 0.1700 0.1640 0.1640 29,987 +0.00(+2.50%)
Oct 25, 2024 0.1570 0.1600 0.1570 0.1600 15,826 -0.00(-1.23%)
Oct 24, 2024 0.1685 0.1685 0.1500 0.1620 45,344 +0.03(+19.21%)
Oct 23, 2024 0.1359 0.1640 0.1359 0.1359 3,667 -0.03(-17.18%)
Oct 22, 2024 0.1870 0.1870 0.1500 0.1641 27,570 +0.01(+9.40%)
Oct 21, 2024 0.1700 0.1700 0.1500 0.1500 67,700 -0.01(-5.06%)
Oct 18, 2024 0.1320 0.1580 0.1136 0.1580 57,945 +0.04(+31.67%)
Oct 17, 2024 0.1058 0.1200 0.1058 0.1200 25,000 -0.01(-4.00%)
Oct 16, 2024 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+5.57%)
Oct 11, 2024 0.1184 24,500 +0.00(+0.00%)
Oct 08, 2024 0.1184 0 -0.01(-8.92%)
Oct 07, 2024 0.1300 0.1300 0.1300 0.1300 5,769 +0.02(+18.18%)
Oct 04, 2024 0.1155 0.1165 0.1100 0.1100 101,412 -0.01(-8.33%)
Oct 03, 2024 0.1300 0.1300 0.1158 0.1200 15,100 +0.01(+6.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.