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

Urz3 Energy Corp (TSV: NGE )

0.1600 UNCHANGED
Last Price Updated: 11:43 AM EDT, Jun 11, 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 (%)
Jun 11, 2024 0.1600 0 +0.01(+6.67%)
Jun 06, 2024 0.1500 0 -0.02(-9.09%)
May 31, 2024 0.1650 0 -0.01(-2.94%)
May 30, 2024 0.1700 0.1700 0.1700 0.1700 1,100 +0.01(+6.25%)
May 29, 2024 0.1600 0.1600 0.1600 0.1600 4,545 -0.01(-5.88%)
May 22, 2024 0.1700 0 +0.00(+0.00%)
May 21, 2024 0.1500 0.1700 0.1500 0.1700 55,000 +0.03(+21.43%)
May 13, 2024 0.1400 0 +0.02(+12.00%)
May 07, 2024 0.1250 0 -0.02(-10.71%)
May 06, 2024 0.1400 0.1400 0.1400 0.1400 33,500 +0.02(+12.00%)
May 03, 2024 0.1250 0.1350 0.1250 0.1250 29,000 +0.01(+8.70%)
Apr 29, 2024 0.1150 0 -0.00(-4.17%)
Apr 22, 2024 0.1200 0 -0.01(-7.69%)
Apr 16, 2024 0.1300 200 -0.01(-3.70%)
Apr 10, 2024 0.1350 0 +0.00(+0.00%)
Mar 28, 2024 0.1350 0 +0.02(+12.50%)
Mar 27, 2024 0.1300 0.1300 0.1200 0.1200 10,000 -0.02(-11.11%)
Mar 22, 2024 0.1350 0 +0.00(+0.00%)
Mar 21, 2024 0.1350 0.1350 0.1350 0.1350 64,700 -0.01(-3.57%)
Mar 19, 2024 0.1400 0 -0.00(-3.45%)
Mar 13, 2024 0.1450 0 -0.01(-3.33%)
Mar 12, 2024 0.1300 0.1500 0.1300 0.1500 113,375 +0.01(+7.14%)
Mar 11, 2024 0.1350 0.1400 0.1350 0.1400 110,188 +0.02(+12.00%)
Mar 05, 2024 0.1250 0 +0.01(+4.17%)
Mar 04, 2024 0.1200 0.1200 0.1200 0.1200 57,500 +0.00(+0.00%)
Feb 29, 2024 0.1200 0 +0.00(+0.00%)
Feb 28, 2024 0.1150 0.1200 0.1150 0.1200 3,100 -0.01(-4.00%)
Feb 27, 2024 0.1300 0.1300 0.1250 0.1250 30,000 +0.00(+0.00%)
Feb 26, 2024 0.1400 0.1400 0.1250 0.1250 12,000 -0.02(-10.71%)
Feb 22, 2024 0.1400 0 +0.00(+0.00%)
Feb 21, 2024 0.1400 0.1400 0.1400 0.1400 5,100 +0.00(+0.00%)
Feb 20, 2024 0.1250 0.1400 0.1250 0.1400 57,000 +0.00(+0.00%)
Feb 16, 2024 0.1400 0 -0.00(-3.45%)
Feb 15, 2024 0.1550 0.1550 0.1450 0.1450 27,500 +0.00(+0.00%)
Feb 14, 2024 0.1450 0.1500 0.1450 0.1450 13,500 +0.00(+3.57%)
Feb 13, 2024 0.1350 0.1400 0.1350 0.1400 6,620 +0.02(+12.00%)
Feb 12, 2024 0.1250 0.1250 0.1250 0.1250 2,500 +0.00(+0.00%)
Feb 07, 2024 0.1250 1 +0.00(+0.00%)
Feb 06, 2024 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Feb 05, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Feb 02, 2024 0.1350 0.1350 0.1200 0.1200 12,000 +0.00(+0.00%)
Jan 31, 2024 0.1200 0 +0.00(+0.00%)
Jan 30, 2024 0.1250 0.1250 0.1200 0.1200 29,000 -0.01(-4.00%)
Jan 29, 2024 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Jan 24, 2024 0.1200 0 +0.00(+4.35%)
Jan 22, 2024 0.1150 0 -0.01(-8.00%)
Jan 17, 2024 0.1250 0 -0.01(-7.41%)
Jan 16, 2024 0.1350 0.1350 0.1350 0.1350 12,000 +0.03(+22.73%)
Jan 11, 2024 0.1100 0 +0.00(+0.00%)
Jan 03, 2024 0.1100 0 +0.00(+0.00%)
Jan 02, 2024 0.1100 0.1100 0.1100 0.1100 1,530 +0.00(+0.00%)
Dec 29, 2023 0.1100 0 +0.00(+0.00%)
Dec 27, 2023 0.1100 200 +0.00(+0.00%)
Dec 22, 2023 0.1100 0 -0.01(-8.33%)
Dec 21, 2023 0.1200 0.1200 0.1200 0.1200 900 +0.00(+0.00%)
Dec 18, 2023 0.1200 0.1200 540 +0.00(+4.35%)
Dec 15, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Dec 14, 2023 0.1400 0.1400 0.1150 0.1150 9,500 -0.00(-4.17%)
Dec 13, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Dec 11, 2023 0.1100 0 -0.01(-12.00%)
Dec 08, 2023 0.1300 0.1300 0.1250 0.1250 15,080 -0.02(-13.79%)
Dec 06, 2023 0.1450 0 +0.00(+0.00%)
Dec 01, 2023 0.1450 0 +0.02(+16.00%)
Nov 27, 2023 0.1250 0 -0.01(-7.41%)
Nov 21, 2023 0.1350 0 +0.02(+12.50%)
Nov 14, 2023 0.1200 0 +0.00(+0.00%)
Nov 07, 2023 0.1200 0 +0.00(+0.00%)
Nov 02, 2023 0.1200 260 +0.00(+0.00%)
Oct 30, 2023 0.1200 0 -0.02(-11.11%)
Oct 20, 2023 0.1350 368 +0.01(+8.00%)
Oct 19, 2023 0.1250 0.1250 0.1250 0.1250 520 -0.01(-3.85%)
Oct 13, 2023 0.1300 0 +0.00(+0.00%)
Oct 10, 2023 0.1300 246 -0.01(-3.70%)
Sep 28, 2023 0.1350 0 +0.00(+0.00%)
Sep 27, 2023 0.1650 0.1650 0.1350 0.1350 15,400 -0.01(-10.00%)
Sep 26, 2023 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Sep 21, 2023 0.1500 100 +0.00(+0.00%)
Sep 19, 2023 0.1500 0 +0.00(+0.00%)
Sep 18, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Sep 08, 2023 0.1500 0 -0.01(-6.25%)
Sep 07, 2023 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 24,115 +0.00(+0.00%)
Sep 01, 2023 0.1600 440 -0.01(-3.03%)
Aug 31, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+6.45%)
Aug 30, 2023 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-3.13%)
Aug 29, 2023 0.1700 0.1800 0.1600 0.1600 42,300 -0.01(-3.03%)
Aug 25, 2023 0.1650 0 +0.00(+0.00%)
Aug 23, 2023 0.1650 0 +0.01(+3.13%)
Aug 21, 2023 0.1600 0 -0.01(-5.88%)
Aug 17, 2023 0.1700 0 +0.00(+0.00%)
Aug 11, 2023 0.1700 0 +0.02(+13.33%)
Aug 08, 2023 0.1500 100 +0.01(+3.45%)
Aug 02, 2023 0.1450 0 -0.02(-9.38%)
Aug 01, 2023 0.1700 0.1700 0.1600 0.1600 38,160 +0.01(+6.67%)
Jul 31, 2023 0.1500 0.1500 0.1500 0.1500 840 +0.02(+15.38%)
Jul 21, 2023 0.1300 0.1300 507 +0.00(+0.00%)
Jul 19, 2023 0.1300 324 +0.01(+4.00%)
Jul 14, 2023 0.1250 100 +0.00(+0.00%)
Jul 12, 2023 0.1250 200 -0.01(-3.85%)
Jul 11, 2023 0.1300 0.1300 0.1300 0.1300 21,576 +0.00(+0.00%)
Jul 10, 2023 0.1300 0.1300 0.1300 0.1300 32,000 +0.01(+4.00%)
Jul 07, 2023 0.1250 0.1250 0.1250 0.1250 4,017 -0.01(-3.85%)
Jul 06, 2023 0.1250 0.1300 0.1250 0.1300 12,000 +0.00(+0.00%)
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.