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

Uragold Bay Res Inc (TSV: HPQ )

0.2350 +0.0100 (+4.44%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 0.2500 0.2500 0.2300 0.2350 260,134 -0.01(-2.08%)
Nov 29, 2023 0.2400 0.2500 0.2400 0.2400 139,289 +0.00(+0.00%)
Nov 28, 2023 0.2500 0.2500 0.2350 0.2400 193,374 +0.00(+0.00%)
Nov 27, 2023 0.2450 0.2450 0.2400 0.2400 151,285 -0.01(-2.04%)
Nov 24, 2023 0.2450 0.2550 0.2450 0.2450 160,203 +0.00(+0.00%)
Nov 23, 2023 0.2450 0.2500 0.2450 0.2450 150,680 -0.01(-2.00%)
Nov 22, 2023 0.2600 0.2600 0.2450 0.2500 184,500 +0.00(+0.00%)
Nov 21, 2023 0.2550 0.2650 0.2450 0.2500 65,106 -0.01(-1.96%)
Nov 20, 2023 0.2550 0.2600 0.2500 0.2550 61,100 +0.00(+0.00%)
Nov 17, 2023 0.2500 0.2550 0.2300 0.2550 279,596 +0.01(+2.00%)
Nov 16, 2023 0.2550 0.2600 0.2500 0.2500 91,637 +0.00(+0.00%)
Nov 15, 2023 0.2600 0.2650 0.2500 0.2500 273,512 -0.02(-5.66%)
Nov 14, 2023 0.2700 0.2700 0.2600 0.2650 26,800 +0.01(+1.92%)
Nov 13, 2023 0.2650 0.2700 0.2600 0.2600 17,062 +0.00(+0.00%)
Nov 10, 2023 0.2600 0.2700 0.2550 0.2600 100,548 -0.01(-1.89%)
Nov 09, 2023 0.2600 0.2900 0.2500 0.2650 431,735 +0.01(+3.92%)
Nov 08, 2023 0.2550 0.2550 0.2500 0.2550 83,805 +0.01(+4.08%)
Nov 07, 2023 0.2550 0.2550 0.2400 0.2450 55,480 -0.01(-3.92%)
Nov 06, 2023 0.2550 0.2600 0.2500 0.2550 198,325 +0.00(+0.00%)
Nov 03, 2023 0.2450 0.2650 0.2450 0.2550 151,566 +0.02(+6.25%)
Nov 02, 2023 0.2300 0.2400 0.2300 0.2400 234,149 +0.01(+4.35%)
Nov 01, 2023 0.2400 0.2400 0.2300 0.2300 138,143 -0.01(-4.17%)
Oct 31, 2023 0.2500 0.2500 0.2350 0.2400 72,800 +0.00(+0.00%)
Oct 30, 2023 0.2350 0.2450 0.2350 0.2400 82,051 -0.01(-2.04%)
Oct 27, 2023 0.2550 0.2550 0.2400 0.2450 195,373 -0.01(-2.00%)
Oct 26, 2023 0.2600 0.2600 0.2500 0.2500 55,154 -0.01(-3.85%)
Oct 25, 2023 0.2550 0.2600 0.2550 0.2600 32,500 +0.01(+1.96%)
Oct 24, 2023 0.2600 0.2600 0.2500 0.2550 94,500 -0.01(-1.92%)
Oct 23, 2023 0.2500 0.2600 0.2500 0.2600 139,015 +0.01(+4.00%)
Oct 20, 2023 0.2600 0.2600 0.2500 0.2500 252,768 -0.01(-1.96%)
Oct 19, 2023 0.2600 0.2700 0.2550 0.2550 180,610 -0.01(-1.92%)
Oct 18, 2023 0.2650 0.2700 0.2600 0.2600 315,564 +0.01(+1.96%)
Oct 17, 2023 0.2700 0.2700 0.2550 0.2550 180,400 -0.01(-3.77%)
Oct 16, 2023 0.2700 0.2700 0.2650 0.2650 66,399 -0.01(-1.85%)
Oct 13, 2023 0.2800 0.2850 0.2700 0.2700 156,530 -0.01(-1.82%)
Oct 12, 2023 0.2900 0.2900 0.2700 0.2750 142,555 -0.01(-1.79%)
Oct 11, 2023 0.3200 0.3500 0.2700 0.2800 727,997 +0.03(+12.00%)
Oct 10, 2023 0.2450 0.2650 0.2450 0.2500 306,233 +0.01(+4.17%)
Oct 06, 2023 0.2400 0 +0.00(+0.00%)
Oct 05, 2023 0.2500 0.2500 0.2300 0.2400 210,105 -0.01(-4.00%)
Oct 04, 2023 0.2550 0.2600 0.2450 0.2500 253,500 +0.00(+0.00%)
Oct 03, 2023 0.2700 0.2700 0.2500 0.2500 125,321 -0.02(-7.41%)
Oct 02, 2023 0.2800 0.2850 0.2650 0.2700 60,161 +0.01(+3.85%)
Sep 29, 2023 0.2600 0.2650 0.2550 0.2600 138,254 +0.00(+0.00%)
Sep 28, 2023 0.2800 0.2800 0.2600 0.2600 34,500 +0.01(+1.96%)
Sep 27, 2023 0.2650 0.2650 0.2500 0.2550 60,000 +0.01(+4.08%)
Sep 26, 2023 0.2500 0.2600 0.2400 0.2450 167,276 +0.00(+0.00%)
Sep 25, 2023 0.2850 0.2550 0.2450 0.2450 423,551 -0.04(-12.50%)
Sep 22, 2023 0.3050 0.3050 0.2700 0.2800 267,916 -0.02(-6.67%)
Sep 21, 2023 0.3050 0.3050 0.3000 0.3000 189,435 -0.01(-3.23%)
Sep 20, 2023 0.3050 0.3100 0.3000 0.3100 162,574 +0.01(+1.64%)
Sep 19, 2023 0.3150 0.3150 0.3000 0.3050 196,910 +0.00(+0.00%)
Sep 18, 2023 0.3250 0.3250 0.3050 0.3050 101,738 -0.01(-1.61%)
Sep 15, 2023 0.3200 0.3300 0.3100 0.3100 225,410 +0.00(+0.00%)
Sep 14, 2023 0.3300 0.3300 0.3050 0.3100 168,006 -0.01(-1.59%)
Sep 13, 2023 0.3300 0.3400 0.3100 0.3150 270,473 -0.02(-4.55%)
Sep 12, 2023 0.3500 0.3550 0.3300 0.3300 53,723 -0.01(-4.35%)
Sep 11, 2023 0.3300 0.3450 0.3300 0.3450 178,101 +0.01(+2.99%)
Sep 08, 2023 0.3150 0.3400 0.3000 0.3350 659,533 +0.03(+9.84%)
Sep 07, 2023 0.3250 0.3300 0.3050 0.3050 368,923 -0.02(-6.15%)
Sep 06, 2023 0.3450 0.3450 0.3150 0.3250 427,473 -0.02(-4.41%)
Sep 05, 2023 0.3550 0.3550 0.3350 0.3400 414,084 -0.01(-4.23%)
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.