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

Consolidated Uranium Inc (OP: CURUF )

N/A UNCHANGED
Last Price Updated: 3:57 PM EST, Dec 8, 2023 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 (%)
Dec 31, 2021 2.200 2.320 2.168 2.270 68,657 +0.18(+8.61%)
Dec 30, 2021 2.310 2.310 2.066 2.090 193,292 +0.02(+0.97%)
Dec 29, 2021 2.250 2.250 2.060 2.070 23,114 -0.10(-4.83%)
Dec 28, 2021 2.310 2.340 2.110 2.175 20,377 -0.08(-3.55%)
Dec 27, 2021 2.370 2.370 2.160 2.255 33,848 +0.06(+2.97%)
Dec 23, 2021 2.240 2.268 2.149 2.190 52,623 +0.09(+4.29%)
Dec 22, 2021 2.050 2.180 2.050 2.100 83,924 +0.15(+7.42%)
Dec 21, 2021 1.850 2.060 1.850 1.955 50,161 +0.23(+13.66%)
Dec 20, 2021 1.780 1.780 1.640 1.720 148,435 -0.01(-0.55%)
Dec 17, 2021 1.750 1.750 1.680 1.730 78,420 -0.05(-2.84%)
Dec 16, 2021 1.926 1.926 1.760 1.780 29,828 -0.01(-0.77%)
Dec 15, 2021 1.670 1.900 1.670 1.794 108,833 +0.14(+8.39%)
Dec 14, 2021 1.736 1.780 1.630 1.655 96,486 -0.10(-5.97%)
Dec 13, 2021 1.800 1.830 1.730 1.760 56,492 -0.05(-3.03%)
Dec 10, 2021 1.870 1.935 1.750 1.815 147,976 -0.11(-5.71%)
Dec 09, 2021 2.045 2.070 1.920 1.925 22,614 -0.07(-3.75%)
Dec 08, 2021 1.950 2.062 1.919 2.000 33,647 +0.12(+6.38%)
Dec 07, 2021 1.920 1.970 1.880 1.880 86,005 +0.00(+0.00%)
Dec 06, 2021 1.920 1.920 1.750 1.880 128,869 -0.06(-3.04%)
Dec 03, 2021 2.120 2.120 1.870 1.939 79,000 -0.12(-5.87%)
Dec 02, 2021 1.988 2.060 1.970 2.060 46,506 +0.00(+0.03%)
Dec 01, 2021 2.170 2.234 1.960 2.059 100,518 -0.04(-1.70%)
Nov 30, 2021 2.310 2.328 2.025 2.095 103,753 -0.22(-9.70%)
Nov 29, 2021 2.160 2.350 2.145 2.320 58,954 +0.23(+11.00%)
Nov 26, 2021 2.010 2.120 1.972 2.090 31,869 -0.15(-6.70%)
Nov 24, 2021 2.272 2.320 2.220 2.240 20,214 -0.09(-3.86%)
Nov 23, 2021 2.208 2.350 2.193 2.330 39,292 +0.13(+5.91%)
Nov 22, 2021 2.235 2.250 2.156 2.200 66,337 -0.09(-3.93%)
Nov 19, 2021 2.340 2.360 2.250 2.290 34,242 -0.03(-1.29%)
Nov 18, 2021 2.230 2.320 2.320 2.320 18,561 +0.01(+0.43%)
Nov 17, 2021 2.366 2.440 2.280 2.310 33,250 -0.04(-1.61%)
Nov 16, 2021 2.450 2.460 2.260 2.348 87,995 -0.13(-5.33%)
Nov 15, 2021 2.500 2.590 2.450 2.480 19,265 +0.03(+1.22%)
Nov 12, 2021 2.439 2.590 2.439 2.450 47,323 +0.12(+5.15%)
Nov 11, 2021 2.441 2.441 2.320 2.330 49,463 +0.00(+0.00%)
Nov 09, 2021 2.410 2.420 2.300 2.330 174,419 -0.03(-1.27%)
Nov 08, 2021 2.330 2.412 2.280 2.360 111,915 +0.09(+3.96%)
Nov 05, 2021 2.400 2.435 2.250 2.270 42,510 -0.03(-1.27%)
Nov 04, 2021 2.456 2.500 2.260 2.299 46,488 -0.04(-1.84%)
Nov 03, 2021 2.219 2.400 2.188 2.342 74,805 +0.17(+7.94%)
Nov 02, 2021 2.220 2.230 2.162 2.170 71,630 -0.06(-2.69%)
Nov 01, 2021 2.232 2.310 2.200 2.230 40,085 -0.07(-3.04%)
Oct 29, 2021 2.319 2.329 2.260 2.300 38,025 +0.00(+0.00%)
Oct 28, 2021 2.400 2.400 2.237 2.300 30,125 +0.06(+2.68%)
Oct 27, 2021 2.469 2.469 2.200 2.240 74,443 -0.16(-6.67%)
Oct 26, 2021 2.430 2.400 2.400 17,766 -0.05(-2.04%)
Oct 25, 2021 2.670 2.670 2.390 2.450 65,330 +0.02(+0.65%)
Oct 22, 2021 2.670 2.670 2.332 2.434 35,938 -0.07(-2.93%)
Oct 21, 2021 2.500 2.590 2.500 2.508 57,099 +0.04(+1.53%)
Oct 20, 2021 2.400 2.527 2.368 2.470 38,332 +0.17(+7.39%)
Oct 19, 2021 2.500 2.550 2.300 2.300 45,843 -0.09(-3.77%)
Oct 18, 2021 2.293 2.420 2.270 2.390 45,572 +0.20(+9.13%)
Oct 15, 2021 2.050 2.196 2.050 2.190 23,873 +0.06(+2.82%)
Oct 14, 2021 2.183 2.210 2.108 2.130 28,774 -0.05(-2.29%)
Oct 13, 2021 2.120 2.180 2.060 2.180 60,022 +0.14(+6.73%)
Oct 12, 2021 2.000 2.183 2.000 2.042 51,352 +0.02(+0.86%)
Oct 11, 2021 2.010 2.055 2.010 2.025 1,663 +0.08(+4.17%)
Oct 08, 2021 2.004 2.004 1.900 1.944 24,687 -0.06(-3.16%)
Oct 07, 2021 1.987 2.009 1.930 2.007 24,041 +0.10(+5.10%)
Oct 06, 2021 1.890 1.950 1.872 1.910 63,124 -0.03(-1.55%)
Oct 05, 2021 2.060 2.100 1.940 1.940 30,267 -0.12(-5.64%)
Oct 04, 2021 2.140 2.150 2.050 2.056 31,195 -0.03(-1.24%)
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.