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

Uragold Bay Res Inc (TSV: HPQ )

0.2450 +0.0100 (+4.26%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 10, 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 (%)
Feb 26, 2021 1.410 1.410 1.250 1.310 1,759,039 -0.10(-7.09%)
Feb 25, 2021 1.500 1.500 1.370 1.410 1,707,726 +0.03(+2.17%)
Feb 24, 2021 1.320 1.470 1.320 1.380 1,072,652 +0.04(+2.99%)
Feb 23, 2021 1.450 1.450 1.190 1.340 2,834,869 -0.13(-8.84%)
Feb 22, 2021 1.540 1.540 1.440 1.470 1,286,431 -0.07(-4.55%)
Feb 19, 2021 1.630 1.640 1.530 1.540 1,933,321 -0.04(-2.53%)
Feb 18, 2021 1.640 1.680 1.520 1.580 2,177,174 -0.04(-2.47%)
Feb 17, 2021 1.630 1.650 1.560 1.620 3,343,055 +0.07(+4.52%)
Feb 16, 2021 1.440 1.600 1.430 1.550 7,238,306 +0.21(+15.67%)
Feb 12, 2021 1.340 1.340 1.340 0 +0.10(+8.06%)
Feb 11, 2021 1.410 1.410 1.230 1.240 3,176,115 +0.01(+0.81%)
Feb 10, 2021 1.070 1.350 1.030 1.230 6,726,724 +0.17(+16.04%)
Feb 09, 2021 1.050 1.060 1.020 1.060 767,081 +0.04(+3.92%)
Feb 08, 2021 1.050 1.070 1.020 1.020 1,299,731 +0.01(+0.99%)
Feb 05, 2021 1.060 1.080 1.010 1.010 768,374 -0.04(-3.81%)
Feb 04, 2021 1.030 1.090 1.020 1.050 1,567,819 +0.05(+5.00%)
Feb 03, 2021 0.9900 1.030 0.9600 1.000 601,526 +0.04(+4.17%)
Feb 02, 2021 0.9500 0.9800 0.9500 0.9600 321,276 -0.01(-1.03%)
Feb 01, 2021 0.9000 1.000 0.8900 0.9700 832,710 +0.08(+8.99%)
Jan 29, 2021 0.9000 0.9100 0.8700 0.8900 1,062,704 -0.01(-1.11%)
Jan 28, 2021 0.9300 0.9500 0.9000 0.9000 963,377 -0.03(-3.23%)
Jan 27, 2021 0.9800 0.9900 0.9200 0.9300 1,738,495 -0.07(-7.00%)
Jan 26, 2021 1.030 1.030 0.9900 1.000 830,527 -0.03(-2.91%)
Jan 25, 2021 1.100 1.110 1.020 1.030 1,334,825 -0.05(-4.63%)
Jan 22, 2021 1.080 1.100 1.050 1.080 1,109,907 -0.03(-2.70%)
Jan 21, 2021 1.040 1.180 1.020 1.110 5,168,222 +0.14(+14.43%)
Jan 20, 2021 0.9700 1.030 0.9200 0.9700 1,077,707 +0.02(+2.11%)
Jan 19, 2021 0.9700 0.9700 0.9300 0.9500 759,818 -0.01(-1.04%)
Jan 18, 2021 0.9800 0.9900 0.9400 0.9600 817,515 -0.03(-3.03%)
Jan 15, 2021 1.020 1.030 0.9700 0.9900 954,420 -0.03(-2.94%)
Jan 14, 2021 0.9100 1.020 0.8700 1.020 2,124,550 +0.12(+13.33%)
Jan 13, 2021 0.9200 0.9400 0.9000 0.9000 598,874 -0.01(-1.10%)
Jan 12, 2021 0.8900 0.9800 0.8700 0.9100 1,677,124 +0.00(+0.00%)
Jan 11, 2021 0.9300 0.9400 0.9000 0.9100 1,275,265 -0.04(-4.21%)
Jan 08, 2021 0.9800 0.9800 0.9400 0.9500 827,260 -0.04(-4.04%)
Jan 07, 2021 1.030 1.030 0.9200 0.9900 1,980,174 +0.00(+0.00%)
Jan 06, 2021 1.020 1.040 0.9800 0.9900 1,072,721 -0.01(-1.00%)
Jan 05, 2021 1.030 1.060 1.000 1.000 1,190,300 -0.08(-7.41%)
Jan 04, 2021 1.120 1.140 1.050 1.080 1,649,111 -0.02(-1.82%)
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%)
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.