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

Uragold Bay Res Inc (TSV: HPQ )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 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 (%)
May 31, 2022 0.4700 0.4850 0.4400 0.4400 159,727 -0.02(-4.35%)
May 30, 2022 0.4700 0.4900 0.4600 0.4600 132,262 -0.01(-1.08%)
May 27, 2022 0.4850 0.5100 0.4600 0.4650 390,887 +0.01(+1.09%)
May 26, 2022 0.4150 0.4700 0.4000 0.4600 361,920 +0.05(+12.20%)
May 25, 2022 0.4200 0.4200 0.4000 0.4100 119,296 +0.00(+1.23%)
May 24, 2022 0.4500 0.4500 0.4050 0.4050 220,698 -0.03(-6.90%)
May 20, 2022 0.4350 0 -0.01(-1.14%)
May 19, 2022 0.3900 0.4500 0.3800 0.4400 347,045 +0.06(+15.79%)
May 18, 2022 0.3900 0.4100 0.3800 0.3800 133,339 -0.01(-2.56%)
May 17, 2022 0.3750 0.4000 0.3750 0.3900 179,509 +0.01(+2.63%)
May 16, 2022 0.3850 0.4100 0.3700 0.3800 141,384 +0.00(+0.00%)
May 13, 2022 0.3800 0.3850 0.3800 0.3800 57,947 +0.03(+8.57%)
May 12, 2022 0.3700 0.3700 0.3500 0.3500 149,741 -0.03(-7.89%)
May 11, 2022 0.3950 0.4200 0.3800 0.3800 207,638 -0.01(-2.56%)
May 10, 2022 0.4250 0.4300 0.3850 0.3900 269,917 -0.03(-7.14%)
May 09, 2022 0.4400 0.4400 0.4100 0.4200 209,585 -0.02(-3.45%)
May 06, 2022 0.4700 0.4700 0.4300 0.4350 193,321 -0.03(-7.45%)
May 05, 2022 0.4850 0.4850 0.4650 0.4700 99,670 -0.02(-4.08%)
May 04, 2022 0.5000 0.5000 0.4800 0.4900 101,242 +0.00(+0.00%)
May 03, 2022 0.4950 0.5400 0.4850 0.4900 423,164 +0.01(+2.08%)
May 02, 2022 0.4450 0.4950 0.4450 0.4800 268,840 +0.03(+6.67%)
Apr 29, 2022 0.4650 0.4700 0.4500 0.4500 76,274 -0.02(-3.23%)
Apr 28, 2022 0.4700 0.4700 0.4650 0.4650 31,969 +0.00(+0.00%)
Apr 27, 2022 0.4200 0.4650 0.4200 0.4650 208,352 +0.04(+9.41%)
Apr 26, 2022 0.4300 0.4300 0.4200 0.4250 112,449 -0.01(-1.16%)
Apr 25, 2022 0.4300 0.4300 0.4100 0.4300 108,518 +0.01(+1.18%)
Apr 22, 2022 0.4450 0.4450 0.4250 0.4250 50,580 -0.02(-4.49%)
Apr 21, 2022 0.4700 0.4700 0.4200 0.4450 288,597 -0.02(-4.30%)
Apr 20, 2022 0.4550 0.4750 0.4550 0.4650 42,661 +0.00(+0.00%)
Apr 19, 2022 0.4550 0.4700 0.4550 0.4650 20,976 +0.01(+1.09%)
Apr 18, 2022 0.4750 0.4750 0.4600 0.4600 113,567 -0.01(-3.16%)
Apr 14, 2022 0.4750 0 -0.01(-1.04%)
Apr 13, 2022 0.5100 0.5100 0.4750 0.4800 224,048 -0.02(-3.03%)
Apr 12, 2022 0.5100 0.5200 0.4950 0.4950 98,425 -0.04(-6.60%)
Apr 11, 2022 0.5000 0.5300 0.5000 0.5300 173,981 +0.01(+1.92%)
Apr 08, 2022 0.5200 0.5300 0.5100 0.5200 138,334 +0.01(+1.96%)
Apr 07, 2022 0.4900 0.5400 0.4900 0.5100 177,907 +0.00(+0.00%)
Apr 06, 2022 0.4800 0.5200 0.4600 0.5100 269,490 +0.04(+8.51%)
Apr 05, 2022 0.5100 0.5500 0.4500 0.4700 585,779 -0.02(-4.08%)
Apr 04, 2022 0.4700 0.5600 0.4700 0.4900 376,072 +0.02(+4.26%)
Apr 01, 2022 0.5000 0.5000 0.4600 0.4700 253,422 -0.05(-9.62%)
Mar 31, 2022 0.5900 0.5900 0.5200 0.5200 397,547 -0.09(-14.75%)
Mar 30, 2022 0.6100 0.6100 0.5700 0.6100 783,369 +0.01(+1.67%)
Mar 29, 2022 0.5300 0.6200 0.5300 0.6000 1,218,344 +0.07(+13.21%)
Mar 28, 2022 0.5100 0.5300 0.4950 0.5300 328,967 +0.02(+3.92%)
Mar 25, 2022 0.4900 0.5100 0.4800 0.5100 361,707 +0.02(+3.03%)
Mar 24, 2022 0.4650 0.4950 0.4600 0.4950 181,677 +0.03(+6.45%)
Mar 23, 2022 0.4950 0.5000 0.4650 0.4650 480,182 -0.04(-8.82%)
Mar 22, 2022 0.4400 0.5300 0.4300 0.5100 1,754,289 +0.05(+10.87%)
Mar 21, 2022 0.3750 0.4700 0.3700 0.4600 645,837 +0.10(+26.03%)
Mar 18, 2022 0.3250 0.3700 0.3250 0.3650 522,970 +0.04(+14.06%)
Mar 17, 2022 0.3250 0.3300 0.3150 0.3200 88,605 +0.01(+1.59%)
Mar 16, 2022 0.3050 0.3250 0.3050 0.3150 175,444 +0.01(+1.61%)
Mar 15, 2022 0.3000 0.3100 0.2950 0.3100 186,274 +0.02(+5.08%)
Mar 14, 2022 0.3050 0.3050 0.2800 0.2950 246,118 -0.02(-4.84%)
Mar 11, 2022 0.3200 0.3300 0.3050 0.3100 384,719 -0.01(-3.13%)
Mar 10, 2022 0.3250 0.3400 0.3100 0.3200 446,459 -0.02(-4.48%)
Mar 09, 2022 0.3250 0.3600 0.3200 0.3350 782,055 +0.03(+8.06%)
Mar 08, 2022 0.3100 0.3100 0.2900 0.3100 612,650 +0.00(+0.00%)
Mar 07, 2022 0.3150 0.3200 0.2850 0.3100 554,832 -0.01(-3.13%)
Mar 04, 2022 0.3350 0.3350 0.3200 0.3200 149,000 -0.02(-5.88%)
Mar 03, 2022 0.3400 0.3450 0.3250 0.3400 152,860 -0.01(-2.86%)
Mar 02, 2022 0.3600 0.3700 0.3450 0.3500 214,030 +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.