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

Uragold Bay Res Inc (TSV: HPQ )

0.2300 +0.0100 (+4.55%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 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 (%)
Apr 28, 2017 0.1550 0.1600 0.1500 0.1600 587,627 +0.00(+0.00%)
Apr 27, 2017 0.1600 0.1650 0.1550 0.1600 143,500 +0.00(+0.00%)
Apr 26, 2017 0.1600 0.1600 0.1500 0.1600 309,544 +0.00(+0.00%)
Apr 25, 2017 0.1650 0.1650 0.1550 0.1600 579,550 -0.01(-3.03%)
Apr 24, 2017 0.1650 0.1700 0.1550 0.1650 525,000 +0.01(+3.13%)
Apr 21, 2017 0.1650 0.1650 0.1450 0.1600 797,540 -0.01(-3.03%)
Apr 20, 2017 0.1600 0.1650 0.1550 0.1650 500,360 +0.00(+0.00%)
Apr 19, 2017 0.1750 0.1750 0.1600 0.1650 579,611 -0.01(-8.33%)
Apr 18, 2017 0.1900 0.1900 0.1750 0.1800 220,164 +0.00(+0.00%)
Apr 17, 2017 0.1900 0.2000 0.1750 0.1800 435,540 -0.02(-10.00%)
Apr 13, 2017 0.2000 0.2000 0.1950 0.2000 110,230 +0.01(+2.56%)
Apr 12, 2017 0.2000 0.2000 0.1900 0.1950 139,600 -0.01(-2.50%)
Apr 11, 2017 0.2000 0.2050 0.1950 0.2000 81,450 +0.00(+0.00%)
Apr 10, 2017 0.2100 0.2100 0.1950 0.2000 171,996 -0.00(-2.44%)
Apr 07, 2017 0.2000 0.2050 0.1950 0.2050 177,625 +0.01(+7.89%)
Apr 06, 2017 0.2000 0.2050 0.1900 0.1900 306,680 -0.01(-7.32%)
Apr 05, 2017 0.2150 0.2200 0.2050 0.2050 143,700 -0.01(-2.38%)
Apr 04, 2017 0.2200 0.2200 0.2100 0.2100 91,730 -0.01(-2.33%)
Apr 03, 2017 0.2200 0.2200 0.2050 0.2150 78,300 +0.01(+2.38%)
Mar 31, 2017 0.2200 0.2200 0.2000 0.2100 299,568 -0.01(-2.33%)
Mar 30, 2017 0.2050 0.2200 0.2050 0.2150 84,746 +0.00(+0.00%)
Mar 29, 2017 0.2100 0.2150 0.2100 0.2150 40,413 +0.01(+4.88%)
Mar 28, 2017 0.2100 0.2150 0.2050 0.2050 209,670 -0.02(-6.82%)
Mar 27, 2017 0.2050 0.2200 0.2050 0.2200 92,028 +0.00(+0.00%)
Mar 24, 2017 0.2150 0.2200 0.2150 0.2200 214,202 +0.01(+4.76%)
Mar 23, 2017 0.2050 0.2250 0.2050 0.2100 80,000 +0.01(+5.00%)
Mar 22, 2017 0.2200 0.2200 0.2000 0.2000 37,200 -0.01(-4.76%)
Mar 21, 2017 0.2200 0.2200 0.2000 0.2100 224,900 -0.02(-6.67%)
Mar 20, 2017 0.2150 0.2250 0.2000 0.2250 539,878 +0.01(+2.27%)
Mar 17, 2017 0.2250 0.2250 0.2200 0.2200 64,695 -0.01(-4.35%)
Mar 16, 2017 0.2150 0.2300 0.2150 0.2300 26,500 +0.00(+0.00%)
Mar 15, 2017 0.2300 0.2300 0.2150 0.2300 314,541 +0.01(+4.55%)
Mar 14, 2017 0.2350 0.2350 0.2200 0.2200 269,120 -0.02(-8.33%)
Mar 13, 2017 0.2350 0.2400 0.2300 0.2400 170,500 -0.01(-2.04%)
Mar 10, 2017 0.2250 0.2450 0.2100 0.2450 373,275 +0.02(+8.89%)
Mar 09, 2017 0.2200 0.2300 0.2150 0.2250 163,100 +0.01(+2.27%)
Mar 08, 2017 0.2400 0.2450 0.2000 0.2200 419,823 -0.02(-10.20%)
Mar 07, 2017 0.2400 0.2450 0.2300 0.2450 266,100 +0.00(+0.00%)
Mar 06, 2017 0.2200 0.2550 0.2200 0.2450 452,562 +0.04(+16.67%)
Mar 03, 2017 0.2200 0.2250 0.2100 0.2100 348,494 -0.01(-2.33%)
Mar 02, 2017 0.2200 0.2250 0.2100 0.2150 637,060 +0.01(+2.38%)
Mar 01, 2017 0.1950 0.2150 0.1950 0.2100 375,171 +0.01(+7.69%)
Feb 28, 2017 0.1900 0.1950 0.1850 0.1950 212,526 +0.01(+2.63%)
Feb 27, 2017 0.1900 0.1900 0.1800 0.1900 151,236 +0.00(+0.00%)
Feb 24, 2017 0.1900 0.1900 0.1850 0.1900 110,090 +0.00(+0.00%)
Feb 23, 2017 0.1900 0.1900 0.1700 0.1900 532,800 +0.00(+0.00%)
Feb 22, 2017 0.1850 0.1900 0.1800 0.1900 133,622 +0.01(+5.56%)
Feb 21, 2017 0.1850 0.1850 0.1800 0.1800 277,434 -0.01(-2.70%)
Feb 17, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 16, 2017 0.1750 0.1800 0.1750 0.1750 197,040 +0.00(+0.00%)
Feb 15, 2017 0.1750 0.1750 0.1700 0.1750 62,650 +0.00(+0.00%)
Feb 14, 2017 0.1750 0.1750 0.1700 0.1750 172,091 +0.00(+2.94%)
Feb 13, 2017 0.1750 0.1750 0.1700 0.1700 381,997 +0.00(+0.00%)
Feb 10, 2017 0.1750 0.1750 0.1700 0.1700 493,329 -0.00(-2.86%)
Feb 09, 2017 0.1750 0.1800 0.1700 0.1750 1,460,903 -0.01(-2.78%)
Feb 08, 2017 0.1750 0.1800 0.1700 0.1800 383,585 +0.01(+2.86%)
Feb 07, 2017 0.1750 0.1800 0.1700 0.1750 225,670 +0.00(+0.00%)
Feb 06, 2017 0.1850 0.1850 0.1700 0.1750 467,388 -0.01(-5.41%)
Feb 03, 2017 0.1900 0.2050 0.1750 0.1850 1,471,250 -0.01(-2.63%)
Feb 02, 2017 0.1800 0.1900 0.1750 0.1900 445,263 +0.01(+2.70%)
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.