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 (%)
Aug 31, 2023 1.150 1.240 1.150 1.222 37,348 -0.03(-2.25%)
Aug 30, 2023 1.240 1.268 1.240 1.250 43,245 -0.00(-0.31%)
Aug 29, 2023 1.274 1.280 1.250 1.254 50,098 -0.00(-0.35%)
Aug 28, 2023 1.250 1.300 1.237 1.258 118,627 +0.00(+0.21%)
Aug 25, 2023 1.220 1.260 1.214 1.256 98,698 +0.00(+0.30%)
Aug 24, 2023 1.270 1.270 1.210 1.252 36,115 +0.00(+0.16%)
Aug 23, 2023 1.192 1.280 1.180 1.250 156,958 +0.07(+5.93%)
Aug 22, 2023 1.145 1.180 1.135 1.180 14,192 +0.02(+1.39%)
Aug 21, 2023 1.129 1.164 1.060 1.164 47,105 +0.11(+10.84%)
Aug 18, 2023 1.000 1.072 1.000 1.050 37,259 +0.01(+0.96%)
Aug 17, 2023 1.010 1.040 0.9881 1.040 33,349 +0.00(+0.00%)
Aug 16, 2023 1.052 1.070 1.024 1.040 69,281 -0.04(-3.70%)
Aug 15, 2023 1.087 1.110 1.080 1.080 33,629 -0.02(-1.82%)
Aug 14, 2023 1.137 1.137 1.070 1.100 66,269 -0.09(-7.56%)
Aug 11, 2023 1.178 1.190 1.154 1.190 46,663 +0.01(+1.28%)
Aug 10, 2023 1.127 1.190 1.120 1.175 37,268 +0.07(+5.87%)
Aug 09, 2023 1.110 1.110 1.092 1.110 3,031 -0.00(-0.38%)
Aug 08, 2023 1.070 1.140 1.050 1.114 90,455 +0.03(+3.15%)
Aug 07, 2023 1.050 1.110 1.050 1.080 47,465 +0.03(+2.86%)
Aug 04, 2023 1.030 1.050 1.008 1.050 28,004 +0.02(+1.94%)
Aug 03, 2023 0.9860 1.030 0.9768 1.030 74,601 +0.02(+1.98%)
Aug 02, 2023 1.010 1.050 0.9880 1.010 28,088 -0.01(-1.03%)
Aug 01, 2023 1.040 1.040 0.9884 1.020 25,216 +0.00(+0.05%)
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%)
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.