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 (%)
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%)
Nov 01, 2016 0.1600 0.1600 0.1500 0.1500 486,501 -0.02(-11.76%)
Oct 31, 2016 0.1600 0.1700 0.1600 0.1700 14,500 +0.01(+6.25%)
Oct 28, 2016 0.1600 0.1600 0.1600 0.1600 25,600 +0.01(+6.67%)
Oct 27, 2016 0.1650 0.1650 0.1500 0.1500 97,000 -0.02(-9.09%)
Oct 26, 2016 0.1650 0.1650 0.1650 0.1650 10,001 +0.01(+3.13%)
Oct 25, 2016 0.1700 0.1700 0.1600 0.1600 57,820 -0.01(-8.57%)
Oct 24, 2016 0.1650 0.1800 0.1650 0.1750 27,810 +0.00(+2.94%)
Oct 21, 2016 0.1700 0.1800 0.1700 0.1700 50,235 +0.01(+3.03%)
Oct 20, 2016 0.1750 0.1750 0.1550 0.1650 107,650 -0.01(-5.71%)
Oct 19, 2016 0.1550 0.1750 0.1550 0.1750 223,900 +0.02(+12.90%)
Oct 18, 2016 0.1550 0.1600 0.1550 0.1550 66,800 -0.01(-3.13%)
Oct 17, 2016 0.1600 0.1600 0.1500 0.1600 386,100 -0.01(-3.03%)
Oct 14, 2016 0.1650 0.1650 0.1600 0.1650 110,800 +0.00(+0.00%)
Oct 13, 2016 0.1550 0.1700 0.1500 0.1650 238,950 +0.01(+6.45%)
Oct 12, 2016 0.1600 0.1600 0.1550 0.1550 107,500 -0.01(-3.13%)
Oct 11, 2016 0.1700 0.1800 0.1550 0.1600 176,941 -0.01(-3.03%)
Oct 07, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 06, 2016 0.1600 0.1700 0.1500 0.1600 294,903 -0.01(-5.88%)
Oct 05, 2016 0.1750 0.1750 0.1650 0.1700 55,400 -0.01(-5.56%)
Oct 04, 2016 0.1750 0.1800 0.1700 0.1800 119,150 +0.01(+5.88%)
Oct 03, 2016 0.1800 0.1800 0.1700 0.1700 139,491 +0.00(+0.00%)
Sep 30, 2016 0.1800 0.1850 0.1700 0.1700 308,925 +0.00(+0.00%)
Sep 29, 2016 0.1850 0.1950 0.1700 0.1700 523,209 +0.00(+0.00%)
Sep 28, 2016 0.1850 0.1850 0.1650 0.1700 226,175 -0.01(-5.56%)
Sep 27, 2016 0.1850 0.1900 0.1750 0.1800 128,700 -0.01(-2.70%)
Sep 26, 2016 0.1900 0.1900 0.1850 0.1850 67,500 -0.01(-2.63%)
Sep 23, 2016 0.1900 0.1900 0.1900 0.1900 89,600 +0.01(+2.70%)
Sep 22, 2016 0.1800 0.1950 0.1800 0.1850 105,638 +0.00(+0.00%)
Sep 21, 2016 0.1950 0.1950 0.1850 0.1850 48,187 -0.01(-2.63%)
Sep 20, 2016 0.2000 0.2000 0.1850 0.1900 202,085 +0.00(+0.00%)
Sep 19, 2016 0.1900 0.1900 0.1900 0.1900 65,000 -0.01(-2.56%)
Sep 16, 2016 0.2000 0.2000 0.1950 0.1950 32,000 +0.01(+2.63%)
Sep 15, 2016 0.1950 0.1950 0.1900 0.1900 157,863 +0.00(+0.00%)
Sep 14, 2016 0.1950 0.2000 0.1900 0.1900 83,000 -0.01(-5.00%)
Sep 13, 2016 0.1900 0.2000 0.1900 0.2000 60,110 +0.01(+2.56%)
Sep 12, 2016 0.1950 0.2000 0.1850 0.1950 114,500 +0.00(+0.00%)
Sep 09, 2016 0.1800 0.1950 0.1800 0.1950 146,200 +0.02(+8.33%)
Sep 08, 2016 0.1900 0.1900 0.1800 0.1800 248,300 -0.01(-2.70%)
Sep 07, 2016 0.1950 0.1950 0.1700 0.1850 291,274 -0.01(-5.13%)
Sep 06, 2016 0.2100 0.2100 0.1900 0.1950 400,140 -0.02(-9.30%)
Sep 02, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Sep 01, 2016 0.2200 0.2250 0.1950 0.2050 469,217 -0.02(-6.82%)
Aug 31, 2016 0.2350 0.2350 0.2150 0.2200 269,502 -0.01(-6.38%)
Aug 30, 2016 0.2250 0.2400 0.2250 0.2350 226,000 +0.00(+2.17%)
Aug 29, 2016 0.2300 0.2400 0.2150 0.2300 157,403 +0.02(+6.98%)
Aug 26, 2016 0.2150 0.2200 0.2150 0.2150 53,644 -0.02(-6.52%)
Aug 25, 2016 0.2300 0.2300 0.2150 0.2300 55,500 +0.00(+0.00%)
Aug 24, 2016 0.2300 0.2300 0.2200 0.2300 100,500 +0.00(+0.00%)
Aug 23, 2016 0.2000 0.2300 0.1900 0.2300 235,908 +0.03(+15.00%)
Aug 22, 2016 0.2050 0.2100 0.1900 0.2000 172,472 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.2000 0.1900 0.2000 183,333 +0.02(+8.11%)
Aug 18, 2016 0.1900 0.2000 0.1800 0.1850 468,415 -0.01(-2.63%)
Aug 17, 2016 0.2100 0.2100 0.1850 0.1900 353,372 -0.02(-9.52%)
Aug 16, 2016 0.2200 0.2300 0.1800 0.2100 464,282 -0.02(-6.67%)
Aug 15, 2016 0.2300 0.2400 0.2050 0.2250 204,674 -0.01(-2.17%)
Aug 12, 2016 0.2200 0.2500 0.2150 0.2300 278,214 +0.02(+6.98%)
Aug 11, 2016 0.2350 0.2350 0.2000 0.2150 506,271 -0.02(-6.52%)
Aug 10, 2016 0.2400 0.2400 0.2250 0.2300 294,075 -0.02(-8.00%)
Aug 09, 2016 0.2600 0.2600 0.2350 0.2500 133,900 +0.00(+0.00%)
Aug 08, 2016 0.2700 0.2700 0.2500 0.2500 391,901 -0.02(-7.41%)
Aug 05, 2016 0.2850 0.2850 0.2650 0.2700 158,283 -0.01(-5.26%)
Aug 04, 2016 0.2700 0.2850 0.2600 0.2850 265,817 +0.03(+11.76%)
Aug 03, 2016 0.2800 0.2800 0.2550 0.2550 382,250 -0.03(-8.93%)
Aug 02, 2016 0.3000 0.3000 0.2800 0.2800 417,358 -0.00(-1.75%)
Jul 29, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 28, 2016 0.2900 0.2900 0.2700 0.2850 91,000 -0.01(-1.72%)
Jul 27, 2016 0.2900 0.2900 0.2800 0.2900 150,155 +0.01(+3.57%)
Jul 26, 2016 0.3000 0.3000 0.2500 0.2800 205,700 -0.01(-5.08%)
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.