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 (%)
Apr 28, 2023 0.8822 0.9000 0.8515 0.9000 45,522 +0.03(+3.45%)
Apr 27, 2023 0.8624 0.8750 0.8277 0.8700 44,462 +0.00(+0.29%)
Apr 26, 2023 0.8406 0.8750 0.8406 0.8675 15,827 +0.00(+0.17%)
Apr 25, 2023 0.8458 0.8736 0.8370 0.8660 43,506 +0.02(+1.97%)
Apr 24, 2023 0.8700 0.8770 0.8250 0.8493 30,682 -0.03(-3.47%)
Apr 21, 2023 0.8665 0.8805 0.8665 0.8798 37,976 +0.01(+1.46%)
Apr 20, 2023 0.9239 0.9239 0.8593 0.8671 13,579 -0.02(-1.79%)
Apr 19, 2023 0.8800 0.8864 0.8750 0.8829 34,762 -0.00(-0.24%)
Apr 18, 2023 0.8900 0.9109 0.8790 0.8850 16,825 -0.01(-1.32%)
Apr 17, 2023 0.9129 0.9129 0.8966 0.8968 6,389 -0.01(-1.02%)
Apr 14, 2023 0.9548 0.9548 0.9051 0.9060 20,534 -0.04(-3.91%)
Apr 13, 2023 0.9000 0.9520 0.9000 0.9429 15,966 +0.01(+1.42%)
Apr 12, 2023 0.9000 0.9297 0.9000 0.9297 29,598 +0.00(+0.51%)
Apr 11, 2023 0.9576 0.9576 0.9250 0.9250 36,116 +0.01(+1.64%)
Apr 10, 2023 0.9000 0.9596 0.9000 0.9101 6,794 -0.05(-4.92%)
Apr 06, 2023 0.9230 0.9650 0.9209 0.9572 24,198 +0.02(+1.83%)
Apr 05, 2023 0.9600 0.9700 0.9400 0.9400 36,125 -0.03(-3.52%)
Apr 04, 2023 0.9581 0.9860 0.9581 0.9743 30,115 +0.00(+0.44%)
Apr 03, 2023 1.090 1.090 0.9600 0.9700 40,822 -0.02(-2.23%)
Mar 31, 2023 0.9200 0.9921 0.9100 0.9921 39,534 +0.07(+7.25%)
Mar 30, 2023 0.8800 0.9320 0.8800 0.9250 86,541 +0.02(+2.55%)
Mar 29, 2023 0.9017 0.9020 0.8726 0.9020 27,459 +0.03(+2.90%)
Mar 28, 2023 0.8760 0.8766 0.8578 0.8766 44,225 +0.01(+1.31%)
Mar 27, 2023 0.8518 0.8800 0.8513 0.8653 49,794 +0.01(+1.64%)
Mar 24, 2023 0.8624 0.8696 0.8500 0.8513 26,808 -0.02(-1.86%)
Mar 23, 2023 0.8699 0.8800 0.8650 0.8674 8,625 -0.00(-0.33%)
Mar 22, 2023 0.8767 0.8836 0.8664 0.8703 24,952 -0.00(-0.40%)
Mar 21, 2023 0.8940 0.9016 0.8651 0.8738 31,672 -0.01(-0.96%)
Mar 20, 2023 0.8737 0.8823 0.8650 0.8823 17,034 +0.02(+2.14%)
Mar 17, 2023 0.8705 0.8890 0.8557 0.8638 55,377 +0.01(+1.62%)
Mar 16, 2023 0.8702 0.8748 0.8383 0.8500 52,016 -0.02(-2.66%)
Mar 15, 2023 0.8483 0.8732 0.8080 0.8732 119,683 -0.04(-3.96%)
Mar 14, 2023 0.9070 0.9519 0.8770 0.9092 55,584 -0.04(-3.99%)
Mar 13, 2023 0.9700 0.9975 0.9400 0.9470 22,642 -0.00(-0.50%)
Mar 10, 2023 0.9900 1.038 0.9346 0.9518 60,527 -0.04(-3.86%)
Mar 09, 2023 1.009 1.040 0.9900 0.9900 76,064 -0.01(-1.00%)
Mar 08, 2023 1.032 1.050 1.000 1.000 17,786 -0.05(-4.76%)
Mar 07, 2023 1.070 1.090 1.050 1.050 45,701 -0.04(-4.11%)
Mar 06, 2023 1.100 1.120 1.095 1.095 29,864 -0.03(-2.23%)
Mar 03, 2023 1.130 1.134 1.115 1.120 15,261 +0.01(+0.90%)
Mar 02, 2023 1.127 1.130 1.080 1.110 20,090 -0.01(-1.33%)
Mar 01, 2023 1.100 1.125 1.100 1.125 18,863 +0.00(+0.45%)
Feb 28, 2023 1.101 1.125 1.085 1.120 28,504 -0.01(-0.73%)
Feb 27, 2023 1.120 1.134 1.110 1.128 28,415 -0.00(-0.16%)
Feb 24, 2023 1.120 1.145 1.110 1.130 19,886 -0.02(-1.31%)
Feb 23, 2023 1.080 1.160 1.080 1.145 12,348 +0.07(+7.01%)
Feb 22, 2023 1.080 1.110 1.070 1.070 15,959 -0.01(-0.93%)
Feb 21, 2023 1.149 1.150 1.060 1.080 57,373 -0.10(-8.47%)
Feb 17, 2023 1.200 1.230 1.175 1.180 65,314 +0.00(+0.23%)
Feb 16, 2023 1.172 1.198 1.162 1.177 6,534 -0.00(-0.07%)
Feb 15, 2023 1.250 1.250 1.178 1.178 18,063 -0.00(-0.17%)
Feb 14, 2023 1.175 1.180 1.132 1.180 8,151 +0.02(+1.72%)
Feb 13, 2023 1.140 1.180 1.140 1.160 25,830 -0.05(-4.13%)
Feb 10, 2023 1.190 1.210 1.140 1.210 27,440 +0.02(+1.68%)
Feb 09, 2023 1.200 1.215 1.150 1.190 71,436 +0.01(+1.28%)
Feb 08, 2023 1.166 1.196 1.130 1.175 11,019 +0.00(+0.00%)
Feb 07, 2023 1.100 1.180 1.100 1.175 42,370 +0.07(+6.20%)
Feb 06, 2023 1.095 1.130 1.095 1.106 54,376 +0.00(+0.13%)
Feb 03, 2023 1.180 1.215 1.105 1.105 103,627 -0.07(-6.16%)
Feb 02, 2023 1.240 1.275 1.177 1.177 114,649 -0.03(-2.69%)
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.