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

Uragold Bay Res Inc (TSV: HPQ )

0.2350 +0.0100 (+4.44%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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, 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%)
Oct 01, 2020 0.5200 0.5200 0.4800 0.4900 1,414,242 -0.04(-7.55%)
Sep 30, 2020 0.4900 0.5400 0.4650 0.5300 5,460,950 +0.11(+26.19%)
Sep 29, 2020 0.4300 0.4300 0.4200 0.4200 307,121 -0.01(-2.33%)
Sep 28, 2020 0.4050 0.4400 0.4050 0.4300 586,012 +0.02(+6.17%)
Sep 25, 2020 0.4150 0.4200 0.4000 0.4050 189,753 +0.00(+0.00%)
Sep 24, 2020 0.4000 0.4200 0.3800 0.4050 471,479 -0.00(-1.22%)
Sep 23, 2020 0.4250 0.4250 0.3900 0.4100 630,452 -0.01(-2.38%)
Sep 22, 2020 0.4800 0.4950 0.4050 0.4200 1,934,371 -0.05(-9.68%)
Sep 21, 2020 0.4150 0.4800 0.3950 0.4650 1,195,745 +0.06(+13.41%)
Sep 18, 2020 0.4150 0.4300 0.4050 0.4100 582,385 -0.01(-1.20%)
Sep 17, 2020 0.3800 0.4250 0.3750 0.4150 1,143,525 +0.03(+7.79%)
Sep 16, 2020 0.3350 0.3950 0.3050 0.3850 1,936,717 +0.03(+8.45%)
Sep 15, 2020 0.3950 0.4000 0.3550 0.3550 2,167,578 -0.05(-11.25%)
Sep 14, 2020 0.4200 0.4200 0.3900 0.4000 877,695 -0.01(-1.23%)
Sep 11, 2020 0.4650 0.4650 0.4050 0.4050 1,109,972 -0.03(-7.95%)
Sep 10, 2020 0.4200 0.4800 0.4200 0.4400 2,092,736 +0.03(+7.32%)
Sep 09, 2020 0.4150 0.4250 0.3950 0.4100 1,228,459 +0.00(+0.00%)
Sep 08, 2020 0.4500 0.4550 0.4050 0.4100 1,264,210 -0.04(-7.87%)
Sep 04, 2020 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Sep 03, 2020 0.4700 0.5000 0.4500 0.4600 1,038,607 -0.01(-3.16%)
Sep 02, 2020 0.5300 0.5700 0.4700 0.4750 2,530,042 -0.01(-1.04%)
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.