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

Urz3 Energy Corp (OP: NVDEF )

0.1055 -0.0004 (-0.38%)
Streaming Delayed Price Updated: 2:09 PM EST, Nov 22, 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 (%)
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%)
Oct 02, 2024 0.1128 0.1128 0.1128 0.1128 200 +0.00(+0.00%)
Sep 30, 2024 0.1128 1 -0.01(-6.00%)
Sep 26, 2024 0.1200 200 +0.00(+0.00%)
Sep 25, 2024 0.1100 0.1200 0.1100 0.1200 62,052 +0.01(+4.90%)
Sep 24, 2024 0.1300 0.1300 0.1144 0.1144 20,000 -0.01(-4.67%)
Sep 23, 2024 0.1200 0.1200 0.1200 0.1200 700 +0.00(+0.00%)
Sep 19, 2024 0.1200 0 +0.04(+44.06%)
Sep 17, 2024 0.0833 0 +0.00(+5.44%)
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.