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

Uragold Bay Res Inc (TSV: HPQ )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2017 0.1700 0.1850 0.1700 0.1850 397,900 +0.01(+8.82%)
Jan 31, 2017 0.1700 0.1850 0.1700 0.1700 628,521 -0.01(-5.56%)
Jan 30, 2017 0.1650 0.1850 0.1600 0.1800 613,036 +0.01(+9.09%)
Jan 27, 2017 0.1800 0.1800 0.1600 0.1650 1,077,880 -0.02(-10.81%)
Jan 26, 2017 0.1650 0.2100 0.1650 0.1850 5,780,320 +0.04(+27.59%)
Jan 25, 2017 0.1400 0.1450 0.1400 0.1450 59,500 +0.00(+0.00%)
Jan 24, 2017 0.1450 0.1450 0.1400 0.1450 295,194 +0.00(+0.00%)
Jan 23, 2017 0.1550 0.1550 0.1450 0.1450 163,250 -0.01(-6.45%)
Jan 20, 2017 0.1500 0.1550 0.1500 0.1550 37,250 +0.00(+0.00%)
Jan 19, 2017 0.1500 0.1550 0.1500 0.1550 383,900 +0.00(+0.00%)
Jan 18, 2017 0.1500 0.1550 0.1450 0.1550 441,603 +0.01(+3.33%)
Jan 17, 2017 0.1600 0.1600 0.1500 0.1500 312,530 -0.01(-6.25%)
Jan 16, 2017 0.1550 0.1650 0.1500 0.1600 199,000 +0.01(+3.23%)
Jan 13, 2017 0.1550 0.1650 0.1500 0.1550 552,185 +0.00(+0.00%)
Jan 12, 2017 0.1500 0.1600 0.1450 0.1550 231,300 +0.00(+0.00%)
Jan 11, 2017 0.1500 0.1550 0.1450 0.1550 164,250 -0.01(-3.13%)
Jan 10, 2017 0.1500 0.1650 0.1500 0.1600 473,100 +0.01(+3.23%)
Jan 09, 2017 0.1450 0.1550 0.1450 0.1550 139,800 +0.01(+10.71%)
Jan 06, 2017 0.1350 0.1450 0.1350 0.1400 192,463 +0.00(+0.00%)
Jan 05, 2017 0.1350 0.1400 0.1350 0.1400 67,250 +0.01(+3.70%)
Jan 04, 2017 0.1400 0.1450 0.1350 0.1350 190,675 -0.01(-3.57%)
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.