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 (%)
Jun 30, 2021 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Jun 29, 2021 0.7300 0.7300 0.7100 0.7200 228,121 -0.02(-2.70%)
Jun 28, 2021 0.7400 0.7600 0.7400 0.7400 211,700 +0.00(+0.00%)
Jun 25, 2021 0.7300 0.7500 0.7200 0.7400 241,112 +0.01(+1.37%)
Jun 24, 2021 0.7100 0.7300 0.7000 0.7300 330,839 +0.03(+4.29%)
Jun 23, 2021 0.7200 0.7400 0.7000 0.7000 429,962 -0.02(-2.78%)
Jun 22, 2021 0.7500 0.7700 0.7000 0.7200 659,172 -0.04(-5.26%)
Jun 21, 2021 0.8000 0.8000 0.7400 0.7600 1,023,371 -0.04(-5.00%)
Jun 18, 2021 0.8100 0.8200 0.7900 0.8000 660,907 -0.02(-2.44%)
Jun 17, 2021 0.8000 0.8400 0.8000 0.8200 800,336 +0.01(+1.23%)
Jun 16, 2021 0.8200 0.8300 0.8100 0.8100 235,007 -0.01(-1.22%)
Jun 15, 2021 0.8100 0.8300 0.7900 0.8200 262,063 +0.02(+2.50%)
Jun 14, 2021 0.7900 0.8100 0.7900 0.8000 392,547 -0.01(-1.23%)
Jun 11, 2021 0.8100 0.8200 0.7900 0.8100 482,600 +0.00(+0.00%)
Jun 10, 2021 0.8100 0.8200 0.7900 0.8100 577,586 +0.00(+0.00%)
Jun 09, 2021 0.8000 0.8200 0.8000 0.8100 240,961 +0.00(+0.00%)
Jun 08, 2021 0.8100 0.8300 0.8000 0.8100 201,446 -0.02(-2.41%)
Jun 07, 2021 0.8100 0.8400 0.7900 0.8300 288,222 +0.03(+3.75%)
Jun 04, 2021 0.8300 0.8400 0.8000 0.8000 439,624 -0.03(-3.61%)
Jun 03, 2021 79.00 0.8500 0.7700 0.8300 95,505,504 +0.02(+2.47%)
Jun 02, 2021 0.8300 0.8400 0.8100 0.8100 334,789 -0.03(-3.57%)
Jun 01, 2021 0.8100 0.8700 0.8000 0.8400 825,725 +0.03(+3.70%)
May 31, 2021 0.8200 0.8400 0.8000 0.8100 528,771 -0.02(-2.41%)
May 28, 2021 0.8600 0.8600 0.8200 0.8300 684,436 -0.04(-4.60%)
May 27, 2021 0.8500 0.8700 0.8100 0.8700 991,677 +0.04(+4.82%)
May 26, 2021 0.8500 0.8700 0.8200 0.8300 1,311,504 -0.02(-2.35%)
May 25, 2021 0.8800 0.8800 0.8300 0.8500 659,257 -0.02(-2.30%)
May 21, 2021 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
May 20, 2021 0.8300 0.8900 0.8300 0.8900 604,798 +0.07(+8.54%)
May 19, 2021 0.8500 0.8500 0.8200 0.8200 350,967 -0.04(-4.65%)
May 18, 2021 0.8500 0.8600 0.8200 0.8600 333,220 +0.03(+3.61%)
May 17, 2021 0.8700 0.8800 0.8200 0.8300 690,739 -0.03(-3.49%)
May 14, 2021 0.8600 0.8800 0.8300 0.8600 408,930 +0.00(+0.00%)
May 13, 2021 0.9100 0.9100 0.8100 0.8600 505,938 -0.03(-3.37%)
May 12, 2021 0.8300 0.9200 0.8000 0.8900 1,122,007 +0.04(+4.71%)
May 11, 2021 0.8400 0.8900 0.8400 0.8500 687,428 -0.03(-3.41%)
May 10, 2021 0.9100 0.9500 0.8600 0.8800 740,867 -0.06(-6.38%)
May 07, 2021 1.040 1.050 0.9100 0.9400 1,072,876 -0.10(-9.62%)
May 06, 2021 0.8600 1.050 0.8000 1.040 3,361,434 +0.18(+20.93%)
May 05, 2021 0.9100 0.9100 0.8500 0.8600 348,193 +0.00(+0.00%)
May 04, 2021 0.9000 0.9000 0.8500 0.8600 623,281 -0.03(-3.37%)
May 03, 2021 0.9300 0.9300 0.8800 0.8900 314,078 -0.03(-3.26%)
Apr 30, 2021 0.8800 0.9400 0.8600 0.9200 389,276 +0.03(+3.37%)
Apr 29, 2021 0.8800 0.9000 0.8700 0.8900 270,939 -0.02(-2.20%)
Apr 28, 2021 0.9600 0.9700 0.8800 0.9100 781,049 -0.04(-4.21%)
Apr 27, 2021 0.9800 1.000 0.9500 0.9500 187,650 -0.03(-3.06%)
Apr 26, 2021 0.9800 1.020 0.9700 0.9800 816,615 +0.03(+3.16%)
Apr 23, 2021 0.8900 1.010 0.8900 0.9500 1,505,780 +0.06(+6.74%)
Apr 22, 2021 0.9100 0.9500 0.8700 0.8900 1,432,037 +0.10(+12.66%)
Apr 21, 2021 0.7200 0.8100 0.6700 0.7900 2,170,885 +0.05(+6.76%)
Apr 20, 2021 0.8300 0.8400 0.7100 0.7400 1,726,665 -0.09(-10.84%)
Apr 19, 2021 0.8400 0.9000 0.8100 0.8300 701,752 -0.02(-2.35%)
Apr 16, 2021 0.9100 0.9300 0.8300 0.8500 1,431,900 -0.07(-7.61%)
Apr 15, 2021 0.9100 0.9600 0.9100 0.9200 351,306 +0.00(+0.00%)
Apr 14, 2021 0.9500 0.9600 0.9000 0.9200 806,008 -0.04(-4.17%)
Apr 13, 2021 1.000 1.010 0.9400 0.9600 631,412 -0.05(-4.95%)
Apr 12, 2021 1.100 1.100 0.9700 1.010 1,085,498 -0.05(-4.72%)
Apr 09, 2021 1.100 1.100 1.060 1.060 157,672 -0.03(-2.75%)
Apr 08, 2021 1.050 1.090 1.040 1.090 381,396 +0.02(+1.87%)
Apr 07, 2021 1.130 1.130 1.050 1.070 502,999 -0.07(-6.14%)
Apr 06, 2021 1.150 1.160 1.120 1.140 173,405 -0.02(-1.72%)
Apr 05, 2021 1.240 1.240 1.160 1.160 351,349 -0.04(-3.33%)
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.