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 (%)
Aug 31, 2020 0.4100 0.4250 0.3900 0.4150 517,520 +0.01(+2.47%)
Aug 28, 2020 0.4400 0.4400 0.4050 0.4050 779,591 -0.04(-8.99%)
Aug 27, 2020 0.4400 0.4450 0.4050 0.4450 710,842 +0.01(+2.30%)
Aug 26, 2020 0.4500 0.4650 0.4250 0.4350 880,981 -0.02(-3.33%)
Aug 25, 2020 0.4000 0.4500 0.3900 0.4500 1,190,294 +0.06(+15.38%)
Aug 24, 2020 0.4700 0.4700 0.3800 0.3900 3,145,692 -0.07(-15.22%)
Aug 21, 2020 0.5100 0.5200 0.4500 0.4600 916,610 -0.05(-9.80%)
Aug 20, 2020 0.5100 0.5400 0.4900 0.5100 853,441 +0.00(+0.00%)
Aug 19, 2020 0.5600 0.5800 0.5000 0.5100 1,181,664 -0.07(-12.07%)
Aug 18, 2020 0.5600 0.6600 0.5500 0.5800 1,677,351 +0.04(+7.41%)
Aug 17, 2020 0.5000 0.5600 0.4650 0.5400 995,243 +0.05(+10.20%)
Aug 14, 2020 0.5200 0.5200 0.4900 0.4900 360,218 -0.01(-2.00%)
Aug 13, 2020 0.5000 0.5200 0.4800 0.5000 524,688 +0.02(+4.17%)
Aug 12, 2020 0.4350 0.4950 0.4150 0.4800 1,500,182 +0.05(+11.63%)
Aug 11, 2020 0.5000 0.5000 0.4300 0.4300 1,619,284 -0.07(-14.00%)
Aug 10, 2020 0.5600 0.5600 0.4800 0.5000 1,872,480 -0.07(-12.28%)
Aug 07, 2020 0.5800 0.5900 0.5400 0.5700 1,196,303 -0.02(-3.39%)
Aug 06, 2020 0.5900 0.6100 0.5700 0.5900 919,477 +0.01(+1.72%)
Aug 05, 2020 0.6200 0.6200 0.5600 0.5800 806,750 -0.01(-1.69%)
Aug 04, 2020 0.5800 0.6300 0.5700 0.5900 1,269,690 +0.04(+7.27%)
Jul 31, 2020 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Jul 30, 2020 0.6200 0.6200 0.5300 0.5700 1,339,678 -0.05(-8.06%)
Jul 29, 2020 0.5800 0.6700 0.5600 0.6200 1,781,822 +0.03(+5.08%)
Jul 28, 2020 0.6200 0.7200 0.5700 0.5900 4,895,996 +0.01(+1.72%)
Jul 27, 2020 0.4150 0.6300 0.4050 0.5800 4,992,719 +0.17(+41.46%)
Jul 24, 2020 0.3950 0.4200 0.3900 0.4100 1,654,357 +0.03(+9.33%)
Jul 23, 2020 0.3800 0.4000 0.3750 0.3750 847,716 -0.01(-1.32%)
Jul 22, 2020 0.3600 0.3950 0.3550 0.3800 1,067,041 +0.02(+4.11%)
Jul 21, 2020 0.3550 0.3800 0.3550 0.3650 466,170 +0.02(+5.80%)
Jul 20, 2020 0.3800 0.3800 0.3350 0.3450 1,140,903 -0.04(-9.21%)
Jul 17, 2020 0.3800 0.3800 0.3300 0.3800 2,188,833 -0.01(-1.30%)
Jul 16, 2020 0.3900 0.3900 0.3650 0.3850 599,756 +0.01(+1.32%)
Jul 15, 2020 0.3850 0.4000 0.3700 0.3800 1,116,120 +0.00(+0.00%)
Jul 14, 2020 0.4000 0.4000 0.3500 0.3800 1,675,337 -0.02(-3.80%)
Jul 13, 2020 0.3950 0.4150 0.3800 0.3950 1,693,144 +0.04(+9.72%)
Jul 10, 2020 0.3500 0.3800 0.3400 0.3600 1,206,265 +0.02(+7.46%)
Jul 09, 2020 0.3050 0.3600 0.2750 0.3350 3,926,296 +0.02(+6.35%)
Jul 08, 2020 0.4250 0.4250 0.3000 0.3150 5,573,552 -0.08(-20.25%)
Jul 07, 2020 0.3800 0.4500 0.3650 0.3950 7,715,489 +0.03(+6.76%)
Jul 06, 2020 0.3050 0.3800 0.2850 0.3700 5,572,437 +0.09(+32.14%)
Jul 03, 2020 0.2500 0.3100 0.2400 0.2800 5,944,507 +0.05(+19.15%)
Jul 02, 2020 0.2150 0.2350 0.2050 0.2350 427,725 +0.03(+14.63%)
Jun 30, 2020 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Jun 29, 2020 0.2050 0.2200 0.2000 0.2200 531,460 +0.01(+4.76%)
Jun 26, 2020 0.2250 0.2250 0.2000 0.2100 1,235,238 -0.01(-2.33%)
Jun 25, 2020 0.2500 0.2500 0.2050 0.2150 4,114,974 -0.04(-14.00%)
Jun 24, 2020 0.2250 0.2500 0.2100 0.2500 2,195,075 +0.04(+16.28%)
Jun 23, 2020 0.1850 0.2200 0.1800 0.2150 3,083,084 +0.04(+19.44%)
Jun 22, 2020 0.1700 0.1850 0.1650 0.1800 913,435 +0.01(+9.09%)
Jun 19, 2020 0.1700 0.1700 0.1650 0.1650 280,988 -0.01(-2.94%)
Jun 18, 2020 0.1700 0.1750 0.1550 0.1700 424,959 +0.00(+0.00%)
Jun 17, 2020 0.1750 0.1750 0.1550 0.1700 400,455 +0.01(+3.03%)
Jun 16, 2020 0.1800 0.1900 0.1600 0.1650 1,512,124 -0.01(-5.71%)
Jun 15, 2020 0.1500 0.2000 0.1500 0.1750 4,309,371 +0.03(+20.69%)
Jun 12, 2020 0.1350 0.1450 0.1300 0.1450 657,400 +0.01(+11.54%)
Jun 11, 2020 0.1400 0.1450 0.1200 0.1300 929,766 +0.01(+4.00%)
Jun 10, 2020 0.1250 0.1250 0.1200 0.1250 182,233 +0.01(+4.17%)
Jun 09, 2020 0.1250 0.1300 0.1200 0.1200 336,600 -0.01(-4.00%)
Jun 08, 2020 0.1300 0.1350 0.1200 0.1250 599,250 -0.01(-3.85%)
Jun 05, 2020 0.1450 0.1450 0.1300 0.1300 867,313 -0.01(-10.34%)
Jun 04, 2020 0.1400 0.1450 0.1300 0.1450 873,016 +0.01(+11.54%)
Jun 03, 2020 0.1450 0.1450 0.1200 0.1300 1,378,386 -0.02(-13.33%)
Jun 02, 2020 0.1800 0.1850 0.1500 0.1500 2,908,945 -0.01(-6.25%)
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.