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

Consolidated Uranium Inc (OP: CURUF )

1.420 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 (%)
Jul 31, 2023 1.050 1.050 1.000 1.020 36,153 +0.02(+1.60%)
Jul 28, 2023 1.000 1.006 0.9800 1.004 47,153 +0.00(+0.29%)
Jul 27, 2023 1.010 1.040 1.001 1.001 9,730 -0.05(-4.30%)
Jul 26, 2023 1.040 1.050 1.040 1.046 4,975 -0.00(-0.38%)
Jul 25, 2023 1.050 1.060 1.038 1.050 37,360 +0.01(+0.96%)
Jul 24, 2023 1.010 1.040 1.010 1.040 36,297 +0.00(+0.00%)
Jul 21, 2023 1.000 1.042 1.000 1.040 72,929 -0.02(-1.89%)
Jul 20, 2023 1.048 1.070 1.042 1.060 3,500 +0.02(+1.92%)
Jul 19, 2023 1.050 1.060 1.025 1.040 36,326 -0.01(-0.95%)
Jul 18, 2023 1.046 1.050 1.040 1.050 18,942 +0.02(+1.94%)
Jul 17, 2023 1.040 1.055 1.010 1.030 20,364 +0.00(+0.39%)
Jul 14, 2023 1.050 1.050 1.018 1.026 29,428 -0.04(-3.39%)
Jul 13, 2023 1.062 1.080 1.054 1.062 37,423 +0.00(+0.19%)
Jul 12, 2023 0.9995 1.070 0.9995 1.060 6,295 +0.01(+0.95%)
Jul 11, 2023 1.020 1.050 1.020 1.050 18,900 +0.01(+0.96%)
Jul 10, 2023 0.9625 1.040 0.9625 1.040 20,660 +0.08(+7.92%)
Jul 07, 2023 0.9646 1.010 0.9500 0.9637 39,247 -0.03(-3.39%)
Jul 06, 2023 1.020 1.050 0.9415 0.9975 48,919 -0.06(-5.90%)
Jul 05, 2023 1.020 1.060 1.020 1.060 15,696 -0.04(-3.31%)
Jul 03, 2023 1.020 1.096 1.020 1.096 12,166 +0.02(+1.51%)
Jun 30, 2023 1.030 1.090 1.000 1.080 71,914 +0.04(+3.35%)
Jun 29, 2023 1.090 1.090 0.9700 1.045 34,980 +0.08(+8.35%)
Jun 28, 2023 0.9694 0.9999 0.9645 0.9645 39,940 -0.00(-0.51%)
Jun 27, 2023 0.9985 1.000 0.9550 0.9694 20,806 +0.02(+2.32%)
Jun 26, 2023 1.030 1.030 0.9471 0.9474 36,419 -0.08(-8.02%)
Jun 23, 2023 1.066 1.120 1.030 1.030 10,897 -0.03(-3.01%)
Jun 22, 2023 1.080 1.080 1.050 1.062 2,886 +0.01(+1.22%)
Jun 21, 2023 1.144 1.160 1.049 1.049 19,376 -0.09(-7.56%)
Jun 20, 2023 1.160 1.162 1.098 1.135 69,743 -0.02(-2.16%)
Jun 16, 2023 1.100 1.160 1.092 1.160 47,996 +0.09(+8.41%)
Jun 15, 2023 1.090 1.100 1.060 1.070 27,335 -0.01(-0.93%)
Jun 14, 2023 1.120 1.170 1.073 1.080 90,495 -0.05(-4.59%)
Jun 13, 2023 1.130 1.190 1.130 1.132 36,313 +0.00(+0.18%)
Jun 12, 2023 1.090 1.130 1.090 1.130 39,963 +0.08(+7.41%)
Jun 09, 2023 1.040 1.062 1.030 1.052 55,830 +0.01(+0.77%)
Jun 08, 2023 0.9550 1.050 0.9550 1.044 48,820 +0.05(+5.45%)
Jun 07, 2023 0.9701 0.9900 0.9700 0.9900 11,018 +0.02(+2.06%)
Jun 06, 2023 0.9932 0.9989 0.9700 0.9700 34,831 -0.01(-1.34%)
Jun 05, 2023 0.9858 0.9990 0.9600 0.9832 80,402 +0.03(+3.49%)
Jun 02, 2023 0.9490 0.9808 0.9400 0.9500 39,903 -0.02(-2.43%)
Jun 01, 2023 0.8230 0.9987 0.8130 0.9737 92,535 +0.13(+15.74%)
May 31, 2023 0.8600 0.8600 0.8120 0.8413 82,605 -0.03(-3.30%)
May 30, 2023 0.8877 0.8877 0.8600 0.8700 16,696 -0.01(-1.14%)
May 26, 2023 0.8779 0.9000 0.8766 0.8800 20,638 -0.01(-1.37%)
May 25, 2023 0.9000 0.9000 0.8654 0.8922 36,601 -0.00(-0.25%)
May 24, 2023 0.8990 0.8990 0.8812 0.8944 13,880 -0.01(-0.62%)
May 23, 2023 0.8917 0.9153 0.8800 0.9000 60,166 +0.01(+0.56%)
May 22, 2023 0.8892 0.9595 0.8892 0.8950 23,104 +0.02(+2.13%)
May 19, 2023 0.9095 0.9100 0.8639 0.8763 32,141 +0.01(+0.72%)
May 18, 2023 0.8838 0.8870 0.8600 0.8700 16,517 -0.03(-2.86%)
May 17, 2023 0.9448 0.9454 0.8952 0.8956 9,819 -0.00(-0.49%)
May 16, 2023 0.9213 0.9225 0.9000 0.9000 46,573 -0.05(-5.26%)
May 15, 2023 0.9665 0.9665 0.9367 0.9500 33,141 +0.01(+0.58%)
May 12, 2023 0.9559 0.9559 0.9350 0.9445 6,177 +0.01(+1.09%)
May 11, 2023 0.9437 0.9780 0.9300 0.9343 37,970 -0.07(-6.57%)
May 10, 2023 1.017 1.017 0.9780 1.000 29,884 -0.03(-2.91%)
May 09, 2023 0.9500 1.042 0.9500 1.030 57,389 +0.07(+7.29%)
May 08, 2023 0.9900 0.9980 0.9531 0.9600 65,623 +0.06(+6.67%)
May 05, 2023 0.9099 0.9099 0.8889 0.9000 6,926 +0.02(+2.62%)
May 04, 2023 0.8857 0.8982 0.8624 0.8770 17,770 +0.02(+2.37%)
May 03, 2023 0.8700 0.8800 0.8542 0.8567 29,960 -0.01(-1.32%)
May 02, 2023 0.8564 0.8684 0.8439 0.8682 16,457 +0.02(+1.79%)
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.