Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uragold Bay Res Inc (TSV: HPQ )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 31, 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 (%)
Jan 31, 2017 0.1700 0.1850 0.1700 0.1700 628,521 -0.01(-5.56%)
Jan 30, 2017 0.1650 0.1850 0.1600 0.1800 613,036 +0.01(+9.09%)
Jan 27, 2017 0.1800 0.1800 0.1600 0.1650 1,077,880 -0.02(-10.81%)
Jan 26, 2017 0.1650 0.2100 0.1650 0.1850 5,780,320 +0.04(+27.59%)
Jan 25, 2017 0.1400 0.1450 0.1400 0.1450 59,500 +0.00(+0.00%)
Jan 24, 2017 0.1450 0.1450 0.1400 0.1450 295,194 +0.00(+0.00%)
Jan 23, 2017 0.1550 0.1550 0.1450 0.1450 163,250 -0.01(-6.45%)
Jan 20, 2017 0.1500 0.1550 0.1500 0.1550 37,250 +0.00(+0.00%)
Jan 19, 2017 0.1500 0.1550 0.1500 0.1550 383,900 +0.00(+0.00%)
Jan 18, 2017 0.1500 0.1550 0.1450 0.1550 441,603 +0.01(+3.33%)
Jan 17, 2017 0.1600 0.1600 0.1500 0.1500 312,530 -0.01(-6.25%)
Jan 16, 2017 0.1550 0.1650 0.1500 0.1600 199,000 +0.01(+3.23%)
Jan 13, 2017 0.1550 0.1650 0.1500 0.1550 552,185 +0.00(+0.00%)
Jan 12, 2017 0.1500 0.1600 0.1450 0.1550 231,300 +0.00(+0.00%)
Jan 11, 2017 0.1500 0.1550 0.1450 0.1550 164,250 -0.01(-3.13%)
Jan 10, 2017 0.1500 0.1650 0.1500 0.1600 473,100 +0.01(+3.23%)
Jan 09, 2017 0.1450 0.1550 0.1450 0.1550 139,800 +0.01(+10.71%)
Jan 06, 2017 0.1350 0.1450 0.1350 0.1400 192,463 +0.00(+0.00%)
Jan 05, 2017 0.1350 0.1400 0.1350 0.1400 67,250 +0.01(+3.70%)
Jan 04, 2017 0.1400 0.1450 0.1350 0.1350 190,675 -0.01(-3.57%)
Jan 03, 2017 0.1400 0.1400 0.1350 0.1400 140,500 +0.00(+0.00%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 29, 2016 0.1400 0.1400 0.1350 0.1350 101,200 -0.01(-3.57%)
Dec 28, 2016 0.1400 0.1400 0.1400 0.1400 320,972 +0.01(+3.70%)
Dec 23, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 22, 2016 0.1350 0.1400 0.1350 0.1400 87,000 +0.01(+3.70%)
Dec 21, 2016 0.1350 0.1400 0.1350 0.1350 88,000 -0.01(-3.57%)
Dec 20, 2016 0.1400 0.1400 0.1300 0.1400 1,616,350 +0.00(+0.00%)
Dec 19, 2016 0.1350 0.1400 0.1300 0.1400 227,000 +0.01(+3.70%)
Dec 16, 2016 0.1400 0.1400 0.1250 0.1350 154,470 +0.00(+0.00%)
Dec 15, 2016 0.1300 0.1350 0.1250 0.1350 112,700 +0.01(+3.85%)
Dec 14, 2016 0.1300 0.1450 0.1300 0.1300 179,468 -0.01(-7.14%)
Dec 13, 2016 0.1450 0.1450 0.1400 0.1400 290,000 -0.00(-3.45%)
Dec 12, 2016 0.1550 0.1550 0.1450 0.1450 120,000 -0.01(-6.45%)
Dec 09, 2016 0.1500 0.1550 0.1400 0.1550 230,975 +0.01(+3.33%)
Dec 08, 2016 0.1550 0.1650 0.1500 0.1500 655,875 +0.01(+3.45%)
Dec 07, 2016 0.1500 0.1600 0.1450 0.1450 191,500 +0.00(+3.57%)
Dec 06, 2016 0.1350 0.1450 0.1350 0.1400 101,350 +0.01(+3.70%)
Dec 05, 2016 0.1450 0.1500 0.1300 0.1350 167,900 -0.01(-6.90%)
Dec 02, 2016 0.1400 0.1450 0.1300 0.1450 168,298 +0.00(+0.00%)
Dec 01, 2016 0.1400 0.1450 0.1350 0.1450 181,005 +0.00(+3.57%)
Nov 30, 2016 0.1850 0.1850 0.1350 0.1400 1,259,489 -0.04(-22.22%)
Nov 29, 2016 0.1450 0.1850 0.1400 0.1800 3,018,724 +0.06(+50.00%)
Nov 28, 2016 0.1200 0.1250 0.1200 0.1200 237,820 +0.00(+0.00%)
Nov 25, 2016 0.1150 0.1200 0.1100 0.1200 160,500 +0.00(+4.35%)
Nov 24, 2016 0.1100 0.1150 0.1100 0.1150 67,500 +0.00(+0.00%)
Nov 23, 2016 0.1150 0.1150 0.1100 0.1150 107,700 +0.00(+0.00%)
Nov 22, 2016 0.1200 0.1200 0.1050 0.1150 170,000 -0.00(-4.17%)
Nov 21, 2016 0.1100 0.1200 0.1100 0.1200 139,500 +0.01(+9.09%)
Nov 18, 2016 0.1100 0.1100 0.1100 0.1100 490,900 -0.01(-8.33%)
Nov 17, 2016 0.1250 0.1250 0.1150 0.1200 377,852 +0.00(+4.35%)
Nov 16, 2016 0.1200 0.1250 0.1050 0.1150 2,854,170 +0.00(+0.00%)
Nov 15, 2016 0.1200 0.1300 0.1150 0.1150 746,034 +0.00(+0.00%)
Nov 14, 2016 0.1250 0.1250 0.1050 0.1150 328,029 -0.01(-11.54%)
Nov 11, 2016 0.1350 0.1350 0.1250 0.1300 275,500 -0.01(-3.70%)
Nov 10, 2016 0.1400 0.1400 0.1350 0.1350 127,900 -0.01(-3.57%)
Nov 09, 2016 0.1400 0.1400 0.1350 0.1400 69,640 +0.01(+3.70%)
Nov 08, 2016 0.1450 0.1450 0.1300 0.1350 744,956 -0.01(-10.00%)
Nov 07, 2016 0.1500 0.1600 0.1450 0.1500 350,000 +0.01(+3.45%)
Nov 04, 2016 0.1550 0.1550 0.1400 0.1450 902,985 -0.02(-9.38%)
Nov 03, 2016 0.1750 0.1800 0.1550 0.1600 643,500 -0.02(-13.51%)
Nov 02, 2016 0.1600 0.1950 0.1600 0.1850 1,132,849 +0.04(+23.33%)
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.