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: 3:35 PM EDT, May 16, 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 (%)
May 31, 2017 0.1350 0.1400 0.1300 0.1400 87,000 +0.01(+3.70%)
May 30, 2017 0.1300 0.1350 0.1300 0.1350 112,818 +0.00(+0.00%)
May 29, 2017 0.1250 0.1350 0.1250 0.1350 109,000 +0.01(+8.00%)
May 26, 2017 0.1350 0.1350 0.1250 0.1250 221,364 -0.01(-3.85%)
May 25, 2017 0.1350 0.1400 0.1300 0.1300 108,652 +0.00(+0.00%)
May 24, 2017 0.1350 0.1400 0.1300 0.1300 217,000 -0.01(-3.70%)
May 23, 2017 0.1450 0.1450 0.1350 0.1350 291,670 -0.01(-6.90%)
May 19, 2017 0.1400 0.1450 0.1400 0.1450 30,803 +0.00(+0.00%)
May 18, 2017 0.1450 0.1450 0.1400 0.1450 170,443 +0.00(+3.57%)
May 17, 2017 0.1500 0.1500 0.1400 0.1400 263,850 -0.00(-3.45%)
May 16, 2017 0.1550 0.1700 0.1450 0.1450 1,316,196 +0.00(+0.00%)
May 15, 2017 0.1500 0.1500 0.1450 0.1450 234,701 +0.00(+0.00%)
May 12, 2017 0.1550 0.1550 0.1400 0.1450 484,969 -0.01(-6.45%)
May 11, 2017 0.1400 0.1550 0.1400 0.1550 294,500 +0.01(+6.90%)
May 10, 2017 0.1400 0.1450 0.1350 0.1450 136,700 +0.00(+3.57%)
May 09, 2017 0.1500 0.1500 0.1350 0.1400 439,875 -0.01(-6.67%)
May 08, 2017 0.1500 0.1550 0.1500 0.1500 149,500 +0.00(+0.00%)
May 05, 2017 0.1550 0.1550 0.1450 0.1500 393,330 -0.01(-3.23%)
May 04, 2017 0.1500 0.1550 0.1450 0.1550 274,100 +0.01(+6.90%)
May 03, 2017 0.1450 0.1450 0.1400 0.1450 113,015 +0.00(+0.00%)
May 02, 2017 0.1500 0.1500 0.1350 0.1450 966,067 -0.01(-3.33%)
May 01, 2017 0.1600 0.1600 0.1500 0.1500 400,400 -0.01(-6.25%)
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%)
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.