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

Consolidated Uranium Inc (OP: CURUF )

1.420 UNCHANGED
Last Price Updated: 3:57 PM EST, Dec 8, 2023 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 08, 2023 1.420 0 +0.04(+2.90%)
Dec 07, 2023 1.422 1.422 1.350 1.380 54,331 -0.02(-1.43%)
Dec 06, 2023 1.447 1.450 1.370 1.400 66,544 -0.05(-3.45%)
Dec 05, 2023 1.535 1.535 1.435 1.450 54,505 -0.06(-3.97%)
Dec 04, 2023 1.460 1.510 1.440 1.510 76,200 +0.08(+5.59%)
Dec 01, 2023 1.410 1.480 1.410 1.430 63,528 +0.02(+1.42%)
Nov 30, 2023 1.370 1.450 1.360 1.410 110,629 +0.08(+6.12%)
Nov 29, 2023 1.400 1.400 1.329 1.329 43,527 -0.09(-6.43%)
Nov 28, 2023 1.440 1.446 1.410 1.420 30,497 -0.03(-2.07%)
Nov 27, 2023 1.470 1.480 1.433 1.450 12,674 -0.02(-1.36%)
Nov 24, 2023 1.460 1.488 1.460 1.470 5,179 +0.01(+1.03%)
Nov 22, 2023 1.440 1.470 1.440 1.455 51,868 -0.02(-1.09%)
Nov 21, 2023 1.506 1.510 1.450 1.471 72,288 -0.00(-0.27%)
Nov 20, 2023 1.420 1.500 1.420 1.475 82,282 +0.08(+5.36%)
Nov 17, 2023 1.390 1.416 1.380 1.400 63,641 +0.00(+0.00%)
Nov 16, 2023 1.310 1.420 1.300 1.400 35,321 +0.05(+3.70%)
Nov 15, 2023 1.350 1.370 1.292 1.350 78,773 +0.00(+0.00%)
Nov 14, 2023 1.250 1.380 1.240 1.350 239,421 +0.10(+8.00%)
Nov 13, 2023 1.196 1.270 1.196 1.250 108,758 +0.05(+4.17%)
Nov 10, 2023 1.200 1.210 1.180 1.200 52,645 -0.02(-1.96%)
Nov 09, 2023 1.210 1.270 1.210 1.224 11,599 +0.00(+0.33%)
Nov 08, 2023 1.200 1.262 1.200 1.220 22,088 -0.04(-3.17%)
Nov 07, 2023 1.250 1.270 1.250 1.260 67,333 -0.02(-1.56%)
Nov 06, 2023 1.366 1.366 1.280 1.280 16,652 -0.05(-4.12%)
Nov 03, 2023 1.380 1.388 1.335 1.335 56,845 -0.04(-2.98%)
Nov 02, 2023 1.420 1.450 1.375 1.376 16,607 -0.05(-3.78%)
Nov 01, 2023 1.380 1.430 1.340 1.430 15,892 +0.09(+6.72%)
Oct 31, 2023 1.330 1.390 1.330 1.340 42,579 +0.07(+5.35%)
Oct 30, 2023 1.280 1.300 1.270 1.272 26,334 +0.00(+0.00%)
Oct 27, 2023 1.316 1.320 1.252 1.272 51,261 -0.04(-2.90%)
Oct 26, 2023 1.320 1.337 1.310 1.310 50,215 -0.04(-3.21%)
Oct 25, 2023 1.410 1.410 1.330 1.353 27,046 -0.03(-1.92%)
Oct 24, 2023 1.380 1.400 1.340 1.380 42,208 +0.00(+0.00%)
Oct 23, 2023 1.350 1.390 1.312 1.380 48,342 +0.01(+0.73%)
Oct 20, 2023 1.410 1.410 1.340 1.370 33,860 +0.04(+3.15%)
Oct 19, 2023 1.299 1.380 1.299 1.328 32,426 +0.02(+1.65%)
Oct 18, 2023 1.320 1.330 1.286 1.307 47,718 -0.03(-2.49%)
Oct 17, 2023 1.280 1.340 1.280 1.340 25,729 +0.07(+5.51%)
Oct 16, 2023 1.270 1.290 1.260 1.270 54,148 +0.01(+0.79%)
Oct 13, 2023 1.277 1.280 1.240 1.260 22,985 -0.02(-1.56%)
Oct 12, 2023 1.323 1.323 1.277 1.280 23,272 -0.02(-1.54%)
Oct 11, 2023 1.330 1.350 1.270 1.300 31,011 -0.05(-3.53%)
Oct 10, 2023 1.370 1.384 1.340 1.347 133,789 -0.02(-1.64%)
Oct 09, 2023 1.330 1.410 1.300 1.370 34,265 +0.04(+3.01%)
Oct 06, 2023 1.370 1.370 1.310 1.330 68,141 -0.04(-2.92%)
Oct 05, 2023 1.331 1.382 1.300 1.370 160,226 +0.03(+2.24%)
Oct 04, 2023 1.400 1.430 1.300 1.340 134,623 -0.07(-5.30%)
Oct 03, 2023 1.474 1.475 1.400 1.415 132,248 -0.07(-5.03%)
Oct 02, 2023 1.560 1.560 1.428 1.490 43,394 -0.07(-4.49%)
Sep 29, 2023 1.550 1.568 1.456 1.560 79,257 +0.02(+1.30%)
Sep 28, 2023 1.500 1.560 1.490 1.540 162,694 +0.05(+3.49%)
Sep 27, 2023 1.540 1.606 1.480 1.488 324,707 +0.06(+3.95%)
Sep 26, 2023 1.460 1.462 1.410 1.431 129,821 -0.03(-1.95%)
Sep 25, 2023 1.494 1.470 1.404 1.460 448,211 -0.01(-0.95%)
Sep 22, 2023 1.501 1.510 1.464 1.474 38,115 +0.02(+1.66%)
Sep 21, 2023 1.530 1.530 1.440 1.450 88,374 -0.01(-0.34%)
Sep 20, 2023 1.480 1.530 1.430 1.455 46,603 +0.03(+1.75%)
Sep 19, 2023 1.490 1.502 1.430 1.430 75,259 -0.02(-1.38%)
Sep 18, 2023 1.448 1.450 1.390 1.450 77,531 +0.05(+3.57%)
Sep 15, 2023 1.402 1.446 1.320 1.400 235,506 +0.03(+2.41%)
Sep 14, 2023 1.330 1.400 1.324 1.367 325,254 +0.05(+3.56%)
Sep 13, 2023 1.200 1.330 1.190 1.320 241,310 +0.14(+11.68%)
Sep 12, 2023 1.160 1.200 1.160 1.182 62,439 +0.02(+1.90%)
Sep 11, 2023 1.210 1.210 1.110 1.160 237,195 -0.01(-0.56%)
Sep 08, 2023 1.205 1.205 1.154 1.167 50,283 -0.00(-0.30%)
Sep 07, 2023 1.180 1.180 1.164 1.170 37,897 -0.02(-1.52%)
Sep 06, 2023 1.210 1.214 1.150 1.188 51,430 -0.02(-1.82%)
Sep 05, 2023 1.190 1.220 1.188 1.210 117,357 +0.06(+5.03%)
Sep 01, 2023 1.240 1.240 1.152 1.152 51,312 -0.07(-5.73%)
Aug 31, 2023 1.150 1.240 1.150 1.222 37,348 -0.03(-2.25%)
Aug 30, 2023 1.240 1.268 1.240 1.250 43,245 -0.00(-0.31%)
Aug 29, 2023 1.274 1.280 1.250 1.254 50,098 -0.00(-0.35%)
Aug 28, 2023 1.250 1.300 1.237 1.258 118,627 +0.00(+0.21%)
Aug 25, 2023 1.220 1.260 1.214 1.256 98,698 +0.00(+0.30%)
Aug 24, 2023 1.270 1.270 1.210 1.252 36,115 +0.00(+0.16%)
Aug 23, 2023 1.192 1.280 1.180 1.250 156,958 +0.07(+5.93%)
Aug 22, 2023 1.145 1.180 1.135 1.180 14,192 +0.02(+1.39%)
Aug 21, 2023 1.129 1.164 1.060 1.164 47,105 +0.11(+10.84%)
Aug 18, 2023 1.000 1.072 1.000 1.050 37,259 +0.01(+0.96%)
Aug 17, 2023 1.010 1.040 0.9881 1.040 33,349 +0.00(+0.00%)
Aug 16, 2023 1.052 1.070 1.024 1.040 69,281 -0.04(-3.70%)
Aug 15, 2023 1.087 1.110 1.080 1.080 33,629 -0.02(-1.82%)
Aug 14, 2023 1.137 1.137 1.070 1.100 66,269 -0.09(-7.56%)
Aug 11, 2023 1.178 1.190 1.154 1.190 46,663 +0.01(+1.28%)
Aug 10, 2023 1.127 1.190 1.120 1.175 37,268 +0.07(+5.87%)
Aug 09, 2023 1.110 1.110 1.092 1.110 3,031 -0.00(-0.38%)
Aug 08, 2023 1.070 1.140 1.050 1.114 90,455 +0.03(+3.15%)
Aug 07, 2023 1.050 1.110 1.050 1.080 47,465 +0.03(+2.86%)
Aug 04, 2023 1.030 1.050 1.008 1.050 28,004 +0.02(+1.94%)
Aug 03, 2023 0.9860 1.030 0.9768 1.030 74,601 +0.02(+1.98%)
Aug 02, 2023 1.010 1.050 0.9880 1.010 28,088 -0.01(-1.03%)
Aug 01, 2023 1.040 1.040 0.9884 1.020 25,216 +0.00(+0.05%)
Jul 31, 2023 1.050 1.050 1.000 1.020 36,153 +0.02(+1.60%)
Jul 28, 2023 1.000 1.006 0.9800 1.004 47,153 +0.00(+0.29%)
Jul 27, 2023 1.010 1.040 1.001 1.001 9,730 -0.05(-4.30%)
Jul 26, 2023 1.040 1.050 1.040 1.046 4,975 -0.00(-0.38%)
Jul 25, 2023 1.050 1.060 1.038 1.050 37,360 +0.01(+0.96%)
Jul 24, 2023 1.010 1.040 1.010 1.040 36,297 +0.00(+0.00%)
Jul 21, 2023 1.000 1.042 1.000 1.040 72,929 -0.02(-1.89%)
Jul 20, 2023 1.048 1.070 1.042 1.060 3,500 +0.02(+1.92%)
Jul 19, 2023 1.050 1.060 1.025 1.040 36,326 -0.01(-0.95%)
Jul 18, 2023 1.046 1.050 1.040 1.050 18,942 +0.02(+1.94%)
Jul 17, 2023 1.040 1.055 1.010 1.030 20,364 +0.00(+0.39%)
Jul 14, 2023 1.050 1.050 1.018 1.026 29,428 -0.04(-3.39%)
Jul 13, 2023 1.062 1.080 1.054 1.062 37,423 +0.00(+0.19%)
Jul 12, 2023 0.9995 1.070 0.9995 1.060 6,295 +0.01(+0.95%)
Jul 11, 2023 1.020 1.050 1.020 1.050 18,900 +0.01(+0.96%)
Jul 10, 2023 0.9625 1.040 0.9625 1.040 20,660 +0.08(+7.92%)
Jul 07, 2023 0.9646 1.010 0.9500 0.9637 39,247 -0.03(-3.39%)
Jul 06, 2023 1.020 1.050 0.9415 0.9975 48,919 -0.06(-5.90%)
Jul 05, 2023 1.020 1.060 1.020 1.060 15,696 -0.04(-3.31%)
Jul 03, 2023 1.020 1.096 1.020 1.096 12,166 +0.02(+1.51%)
Jun 30, 2023 1.030 1.090 1.000 1.080 71,914 +0.04(+3.35%)
Jun 29, 2023 1.090 1.090 0.9700 1.045 34,980 +0.08(+8.35%)
Jun 28, 2023 0.9694 0.9999 0.9645 0.9645 39,940 -0.00(-0.51%)
Jun 27, 2023 0.9985 1.000 0.9550 0.9694 20,806 +0.02(+2.32%)
Jun 26, 2023 1.030 1.030 0.9471 0.9474 36,419 -0.08(-8.02%)
Jun 23, 2023 1.066 1.120 1.030 1.030 10,897 -0.03(-3.01%)
Jun 22, 2023 1.080 1.080 1.050 1.062 2,886 +0.01(+1.22%)
Jun 21, 2023 1.144 1.160 1.049 1.049 19,376 -0.09(-7.56%)
Jun 20, 2023 1.160 1.162 1.098 1.135 69,743 -0.02(-2.16%)
Jun 16, 2023 1.100 1.160 1.092 1.160 47,996 +0.09(+8.41%)
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.