Urz3 Energy Corp (OP: NVDEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.