Skip to main content
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 (%)
Dec 31, 2020 1.100 1.100 1.100 0 +0.05(+4.76%)
Dec 30, 2020 1.050 1.170 1.010 1.050 3,422,743 +0.00(+0.00%)
Dec 29, 2020 0.9500 1.080 0.8900 1.050 3,372,209 +0.18(+20.69%)
Dec 24, 2020 0.8700 0.8700 0.8700 0 -0.06(-6.45%)
Dec 23, 2020 0.8500 0.9300 0.8400 0.9300 3,123,800 +0.11(+13.41%)
Dec 22, 2020 0.7900 0.8500 0.7800 0.8200 1,491,236 +0.06(+7.89%)
Dec 21, 2020 0.7600 0.7900 0.7300 0.7600 984,993 +0.01(+1.33%)
Dec 18, 2020 0.7700 0.7700 0.7300 0.7500 798,299 +0.01(+1.35%)
Dec 17, 2020 0.7400 0.8000 0.7200 0.7400 1,419,697 +0.03(+4.23%)
Dec 16, 2020 0.7100 0.7100 0.6800 0.7100 287,858 +0.01(+1.43%)
Dec 15, 2020 0.6100 0.7300 0.5900 0.7000 1,420,777 +0.06(+9.37%)
Dec 14, 2020 0.7500 0.7500 0.6100 0.6400 1,559,788 -0.10(-13.51%)
Dec 11, 2020 0.7700 0.7700 0.6900 0.7400 1,359,187 -0.03(-3.90%)
Dec 10, 2020 0.7500 0.7700 0.7300 0.7700 445,552 +0.01(+1.32%)
Dec 09, 2020 0.7900 0.8100 0.7100 0.7600 1,380,220 -0.02(-2.56%)
Dec 08, 2020 0.8300 0.8400 0.7600 0.7800 1,700,219 -0.02(-2.50%)
Dec 07, 2020 0.7300 0.8000 0.7100 0.8000 1,550,654 +0.09(+12.68%)
Dec 04, 2020 0.7200 0.7700 0.7000 0.7100 1,350,720 -0.01(-1.39%)
Dec 03, 2020 0.7500 0.7700 0.6700 0.7200 1,434,756 -0.02(-2.70%)
Dec 02, 2020 0.8300 0.8700 0.7200 0.7400 5,188,080 -0.06(-7.50%)
Dec 01, 2020 0.6000 0.8000 0.6000 0.8000 4,856,189 +0.22(+37.93%)
Nov 30, 2020 0.5600 0.5800 0.5500 0.5800 579,614 +0.02(+3.57%)
Nov 27, 2020 0.5600 0.5600 0.5400 0.5600 625,145 +0.02(+3.70%)
Nov 26, 2020 0.5100 0.5400 0.5100 0.5400 711,308 +0.02(+3.85%)
Nov 25, 2020 0.4900 0.5200 0.4900 0.5200 800,950 +0.00(+0.00%)
Nov 24, 2020 0.5200 0.5200 0.4900 0.5200 599,176 +0.00(+0.00%)
Nov 23, 2020 0.5300 0.5300 0.5000 0.5200 1,130,280 +0.01(+1.96%)
Nov 20, 2020 0.5300 0.5400 0.5100 0.5100 994,225 +0.00(+0.00%)
Nov 19, 2020 0.5000 0.5200 0.5000 0.5100 931,562 +0.02(+3.03%)
Nov 18, 2020 0.5100 0.5100 0.4900 0.4950 854,412 -0.02(-2.94%)
Nov 17, 2020 0.5100 0.5100 0.5000 0.5100 339,525 +0.00(+0.00%)
Nov 16, 2020 0.5200 0.5300 0.5000 0.5100 650,685 +0.00(+0.00%)
Nov 13, 2020 0.5100 0.5300 0.5000 0.5100 289,615 +0.00(+0.00%)
Nov 12, 2020 0.5600 0.5600 0.5000 0.5100 270,345 -0.04(-7.27%)
Nov 11, 2020 0.5500 0.5500 0.5400 0.5500 172,048 +0.01(+1.85%)
Nov 10, 2020 0.5500 0.5600 0.5300 0.5400 395,344 -0.01(-1.82%)
Nov 09, 2020 0.5500 0.5600 0.5200 0.5500 498,281 +0.01(+1.85%)
Nov 06, 2020 0.5300 0.5400 0.5100 0.5400 562,047 +0.01(+1.89%)
Nov 05, 2020 0.5000 0.5300 0.4900 0.5300 440,948 +0.05(+9.28%)
Nov 04, 2020 0.5000 0.5000 0.4850 0.4850 126,067 -0.01(-1.02%)
Nov 03, 2020 0.5000 0.5000 0.4900 0.4900 236,868 +0.01(+1.03%)
Nov 02, 2020 0.4950 0.5100 0.4850 0.4850 167,373 -0.03(-4.90%)
Oct 30, 2020 0.5000 0.5100 0.4950 0.5100 436,547 +0.01(+2.00%)
Oct 29, 2020 0.4800 0.5100 0.4800 0.5000 366,585 +0.02(+4.17%)
Oct 28, 2020 0.4800 0.5100 0.4750 0.4800 621,512 -0.02(-4.00%)
Oct 27, 2020 0.5000 0.5200 0.4950 0.5000 309,855 +0.00(+0.00%)
Oct 26, 2020 0.5400 0.5400 0.4950 0.5000 492,104 -0.03(-5.66%)
Oct 23, 2020 0.5700 0.5800 0.5200 0.5300 1,510,604 -0.04(-7.02%)
Oct 22, 2020 0.4750 0.5700 0.4650 0.5700 1,532,750 +0.09(+18.75%)
Oct 21, 2020 0.4950 0.5000 0.4800 0.4800 437,552 -0.03(-5.88%)
Oct 20, 2020 0.5100 0.5200 0.4950 0.5100 646,840 +0.01(+2.00%)
Oct 19, 2020 0.5500 0.5500 0.4950 0.5000 1,453,114 -0.05(-9.09%)
Oct 16, 2020 0.5600 0.5700 0.5000 0.5500 1,381,820 -0.01(-1.79%)
Oct 15, 2020 0.5600 0.5800 0.5400 0.5600 1,164,641 +0.01(+1.82%)
Oct 14, 2020 0.5700 0.6200 0.5500 0.5500 2,387,553 +0.01(+1.85%)
Oct 13, 2020 0.5600 0.5900 0.5400 0.5400 1,915,118 +0.00(+0.00%)
Oct 09, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Oct 08, 2020 0.5100 0.5100 0.4900 0.5000 547,245 +0.00(+0.00%)
Oct 07, 2020 0.5100 0.5100 0.4950 0.5000 683,318 -0.01(-1.96%)
Oct 06, 2020 0.4900 0.5100 0.4900 0.5100 797,898 +0.01(+2.00%)
Oct 05, 2020 0.5000 0.5100 0.4850 0.5000 340,783 +0.01(+1.01%)
Oct 02, 2020 0.4900 0.5100 0.4650 0.4950 881,104 +0.01(+1.02%)
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.