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 (%)
Mar 31, 2022 2.164 2.230 2.090 2.160 78,552 +0.00(+0.00%)
Mar 30, 2022 2.058 2.180 2.035 2.160 49,980 +0.07(+3.35%)
Mar 29, 2022 2.070 2.188 2.040 2.090 67,455 -0.03(-1.42%)
Mar 28, 2022 2.158 2.250 2.100 2.120 91,461 -0.01(-0.47%)
Mar 25, 2022 2.280 2.280 2.100 2.130 54,115 +0.04(+1.91%)
Mar 24, 2022 2.160 2.160 2.074 2.090 89,254 -0.06(-2.79%)
Mar 23, 2022 2.280 2.280 2.050 2.150 51,662 +0.00(+0.00%)
Mar 22, 2022 2.295 2.295 2.120 2.150 93,945 +0.00(+0.00%)
Mar 21, 2022 2.270 2.270 2.130 2.150 50,967 +0.03(+1.42%)
Mar 18, 2022 2.135 2.190 2.120 2.120 43,716 -0.05(-2.30%)
Mar 17, 2022 2.086 2.210 2.080 2.170 37,950 +0.12(+5.85%)
Mar 16, 2022 2.070 2.160 2.010 2.050 80,330 -0.02(-0.97%)
Mar 15, 2022 2.070 2.090 1.960 2.070 55,889 +0.00(+0.00%)
Mar 14, 2022 2.320 2.320 2.050 2.070 161,049 -0.06(-2.82%)
Mar 11, 2022 2.230 2.235 2.115 2.130 21,913 -0.10(-4.48%)
Mar 10, 2022 2.430 2.430 2.225 2.230 173,464 -0.09(-3.88%)
Mar 09, 2022 2.130 2.320 2.120 2.320 50,814 +0.20(+9.43%)
Mar 08, 2022 2.090 2.140 2.040 2.120 38,841 +0.16(+8.16%)
Mar 07, 2022 2.000 2.070 1.880 1.960 33,862 +0.09(+5.09%)
Mar 04, 2022 1.810 1.920 1.780 1.865 115,164 -0.10(-5.33%)
Mar 03, 2022 2.219 2.240 1.970 1.970 42,852 -0.23(-10.45%)
Mar 02, 2022 2.350 2.350 2.110 2.200 22,704 +0.02(+0.92%)
Mar 01, 2022 2.159 2.200 2.100 2.180 22,477 +0.02(+0.95%)
Feb 28, 2022 2.140 2.240 2.000 2.159 49,536 +0.02(+0.91%)
Feb 25, 2022 1.920 2.140 1.970 2.140 23,772 +0.22(+11.46%)
Feb 24, 2022 1.660 1.970 1.640 1.920 42,276 +0.10(+5.49%)
Feb 23, 2022 1.875 1.940 1.794 1.820 36,116 -0.01(-0.71%)
Feb 22, 2022 1.800 1.950 1.510 1.833 114,317 -0.27(-12.77%)
Feb 18, 2022 2.101 0 +0.00(+0.07%)
Feb 17, 2022 2.120 2.162 2.070 2.100 50,123 -0.01(-0.47%)
Feb 16, 2022 1.880 2.150 1.790 2.110 40,144 +0.21(+11.05%)
Feb 15, 2022 1.770 2.020 1.770 1.900 31,815 +0.08(+4.40%)
Feb 14, 2022 1.950 1.956 1.820 1.820 14,034 -0.09(-4.71%)
Feb 11, 2022 1.980 2.070 1.890 1.910 35,562 -0.13(-6.37%)
Feb 10, 2022 1.920 2.107 1.900 2.040 57,510 +0.01(+0.62%)
Feb 09, 2022 1.990 2.090 1.934 2.027 118,020 +0.02(+0.97%)
Feb 08, 2022 1.983 2.060 1.940 2.008 22,311 +0.01(+0.75%)
Feb 07, 2022 2.050 2.119 1.914 1.993 30,214 +0.04(+2.21%)
Feb 04, 2022 1.880 2.065 1.800 1.950 65,806 +0.08(+4.28%)
Feb 03, 2022 1.980 1.870 36,366 -0.13(-6.50%)
Feb 02, 2022 2.048 2.090 2.000 2.000 26,731 +0.00(+0.00%)
Feb 01, 2022 2.250 2.250 1.990 2.000 72,687 -0.21(-9.54%)
Jan 31, 2022 1.980 2.220 1.840 2.211 67,900 +0.26(+13.41%)
Jan 28, 2022 1.600 1.950 1.460 1.950 214,222 +0.30(+18.37%)
Jan 27, 2022 1.800 1.810 1.610 1.647 141,620 -0.10(-5.89%)
Jan 26, 2022 1.900 1.980 1.750 1.750 57,101 -0.11(-5.91%)
Jan 25, 2022 1.960 2.100 1.860 1.860 74,177 -0.02(-1.06%)
Jan 24, 2022 1.890 1.970 1.724 1.880 214,085 -0.12(-6.00%)
Jan 21, 2022 2.160 2.300 2.000 2.000 92,212 -0.23(-10.31%)
Jan 20, 2022 2.255 2.392 2.224 2.230 49,305 +0.04(+1.83%)
Jan 19, 2022 2.250 2.250 2.160 2.190 125,656 -0.10(-4.37%)
Jan 18, 2022 2.530 2.530 2.281 2.290 46,512 -0.18(-7.14%)
Jan 14, 2022 2.466 0 +0.04(+1.83%)
Jan 13, 2022 2.500 2.500 2.420 2.422 56,452 -0.03(-1.15%)
Jan 12, 2022 2.360 2.480 2.360 2.450 39,070 -0.01(-0.41%)
Jan 11, 2022 2.310 2.470 2.280 2.460 63,090 +0.19(+8.61%)
Jan 10, 2022 2.300 2.360 2.160 2.265 92,214 -0.07(-3.21%)
Jan 07, 2022 2.180 2.360 2.180 2.340 32,609 +0.08(+3.54%)
Jan 06, 2022 2.400 2.430 2.220 2.260 63,892 -0.12(-5.04%)
Jan 05, 2022 2.310 2.400 2.300 2.380 46,100 +0.06(+2.59%)
Jan 04, 2022 2.312 2.400 2.210 2.320 58,911 -0.03(-1.28%)
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.