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 (%)
Nov 30, 2023 1.370 1.450 1.360 1.410 110,629 +0.08(+6.12%)
Nov 29, 2023 1.400 1.400 1.329 1.329 43,527 -0.09(-6.43%)
Nov 28, 2023 1.440 1.446 1.410 1.420 30,497 -0.03(-2.07%)
Nov 27, 2023 1.470 1.480 1.433 1.450 12,674 -0.02(-1.36%)
Nov 24, 2023 1.460 1.488 1.460 1.470 5,179 +0.01(+1.03%)
Nov 22, 2023 1.440 1.470 1.440 1.455 51,868 -0.02(-1.09%)
Nov 21, 2023 1.506 1.510 1.450 1.471 72,288 -0.00(-0.27%)
Nov 20, 2023 1.420 1.500 1.420 1.475 82,282 +0.08(+5.36%)
Nov 17, 2023 1.390 1.416 1.380 1.400 63,641 +0.00(+0.00%)
Nov 16, 2023 1.310 1.420 1.300 1.400 35,321 +0.05(+3.70%)
Nov 15, 2023 1.350 1.370 1.292 1.350 78,773 +0.00(+0.00%)
Nov 14, 2023 1.250 1.380 1.240 1.350 239,421 +0.10(+8.00%)
Nov 13, 2023 1.196 1.270 1.196 1.250 108,758 +0.05(+4.17%)
Nov 10, 2023 1.200 1.210 1.180 1.200 52,645 -0.02(-1.96%)
Nov 09, 2023 1.210 1.270 1.210 1.224 11,599 +0.00(+0.33%)
Nov 08, 2023 1.200 1.262 1.200 1.220 22,088 -0.04(-3.17%)
Nov 07, 2023 1.250 1.270 1.250 1.260 67,333 -0.02(-1.56%)
Nov 06, 2023 1.366 1.366 1.280 1.280 16,652 -0.05(-4.12%)
Nov 03, 2023 1.380 1.388 1.335 1.335 56,845 -0.04(-2.98%)
Nov 02, 2023 1.420 1.450 1.375 1.376 16,607 -0.05(-3.78%)
Nov 01, 2023 1.380 1.430 1.340 1.430 15,892 +0.09(+6.72%)
Oct 31, 2023 1.330 1.390 1.330 1.340 42,579 +0.07(+5.35%)
Oct 30, 2023 1.280 1.300 1.270 1.272 26,334 +0.00(+0.00%)
Oct 27, 2023 1.316 1.320 1.252 1.272 51,261 -0.04(-2.90%)
Oct 26, 2023 1.320 1.337 1.310 1.310 50,215 -0.04(-3.21%)
Oct 25, 2023 1.410 1.410 1.330 1.353 27,046 -0.03(-1.92%)
Oct 24, 2023 1.380 1.400 1.340 1.380 42,208 +0.00(+0.00%)
Oct 23, 2023 1.350 1.390 1.312 1.380 48,342 +0.01(+0.73%)
Oct 20, 2023 1.410 1.410 1.340 1.370 33,860 +0.04(+3.15%)
Oct 19, 2023 1.299 1.380 1.299 1.328 32,426 +0.02(+1.65%)
Oct 18, 2023 1.320 1.330 1.286 1.307 47,718 -0.03(-2.49%)
Oct 17, 2023 1.280 1.340 1.280 1.340 25,729 +0.07(+5.51%)
Oct 16, 2023 1.270 1.290 1.260 1.270 54,148 +0.01(+0.79%)
Oct 13, 2023 1.277 1.280 1.240 1.260 22,985 -0.02(-1.56%)
Oct 12, 2023 1.323 1.323 1.277 1.280 23,272 -0.02(-1.54%)
Oct 11, 2023 1.330 1.350 1.270 1.300 31,011 -0.05(-3.53%)
Oct 10, 2023 1.370 1.384 1.340 1.347 133,789 -0.02(-1.64%)
Oct 09, 2023 1.330 1.410 1.300 1.370 34,265 +0.04(+3.01%)
Oct 06, 2023 1.370 1.370 1.310 1.330 68,141 -0.04(-2.92%)
Oct 05, 2023 1.331 1.382 1.300 1.370 160,226 +0.03(+2.24%)
Oct 04, 2023 1.400 1.430 1.300 1.340 134,623 -0.07(-5.30%)
Oct 03, 2023 1.474 1.475 1.400 1.415 132,248 -0.07(-5.03%)
Oct 02, 2023 1.560 1.560 1.428 1.490 43,394 -0.07(-4.49%)
Sep 29, 2023 1.550 1.568 1.456 1.560 79,257 +0.02(+1.30%)
Sep 28, 2023 1.500 1.560 1.490 1.540 162,694 +0.05(+3.49%)
Sep 27, 2023 1.540 1.606 1.480 1.488 324,707 +0.06(+3.95%)
Sep 26, 2023 1.460 1.462 1.410 1.431 129,821 -0.03(-1.95%)
Sep 25, 2023 1.494 1.470 1.404 1.460 448,211 -0.01(-0.95%)
Sep 22, 2023 1.501 1.510 1.464 1.474 38,115 +0.02(+1.66%)
Sep 21, 2023 1.530 1.530 1.440 1.450 88,374 -0.01(-0.34%)
Sep 20, 2023 1.480 1.530 1.430 1.455 46,603 +0.03(+1.75%)
Sep 19, 2023 1.490 1.502 1.430 1.430 75,259 -0.02(-1.38%)
Sep 18, 2023 1.448 1.450 1.390 1.450 77,531 +0.05(+3.57%)
Sep 15, 2023 1.402 1.446 1.320 1.400 235,506 +0.03(+2.41%)
Sep 14, 2023 1.330 1.400 1.324 1.367 325,254 +0.05(+3.56%)
Sep 13, 2023 1.200 1.330 1.190 1.320 241,310 +0.14(+11.68%)
Sep 12, 2023 1.160 1.200 1.160 1.182 62,439 +0.02(+1.90%)
Sep 11, 2023 1.210 1.210 1.110 1.160 237,195 -0.01(-0.56%)
Sep 08, 2023 1.205 1.205 1.154 1.167 50,283 -0.00(-0.30%)
Sep 07, 2023 1.180 1.180 1.164 1.170 37,897 -0.02(-1.52%)
Sep 06, 2023 1.210 1.214 1.150 1.188 51,430 -0.02(-1.82%)
Sep 05, 2023 1.190 1.220 1.188 1.210 117,357 +0.06(+5.03%)
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.