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 (%)
Sep 30, 2021 2.122 2.192 2.040 2.114 52,680 +0.10(+5.18%)
Sep 29, 2021 1.959 2.095 1.959 2.010 60,485 +0.08(+4.10%)
Sep 28, 2021 2.105 2.105 1.910 1.931 57,920 -0.07(-3.46%)
Sep 27, 2021 2.100 2.119 1.990 2.000 49,489 -0.04(-1.96%)
Sep 24, 2021 2.244 2.244 2.011 2.040 62,882 -0.08(-3.77%)
Sep 23, 2021 2.250 2.250 2.020 2.120 112,129 +0.12(+5.99%)
Sep 22, 2021 2.000 2.188 1.981 2.000 15,679 +0.14(+7.53%)
Sep 21, 2021 1.965 2.018 1.820 1.860 135,273 +0.01(+0.54%)
Sep 20, 2021 1.980 1.996 1.840 1.850 86,977 -0.15(-7.50%)
Sep 17, 2021 2.280 2.280 1.995 2.000 111,761 -0.20(-9.09%)
Sep 16, 2021 2.286 2.286 2.152 2.200 90,509 +0.11(+5.26%)
Sep 15, 2021 2.079 2.130 2.000 2.090 128,452 +0.00(+0.05%)
Sep 14, 2021 2.050 2.200 1.843 2.089 67,817 +0.02(+1.13%)
Sep 13, 2021 2.300 2.360 1.960 2.066 111,857 +0.10(+4.86%)
Sep 10, 2021 1.726 2.000 1.687 1.970 112,844 +0.25(+14.53%)
Sep 09, 2021 1.750 1.778 1.620 1.720 81,086 -0.02(-1.31%)
Sep 08, 2021 1.887 1.893 1.680 1.743 54,895 -0.07(-3.71%)
Sep 07, 2021 1.930 2.000 1.810 1.810 106,811 -0.11(-5.73%)
Sep 03, 2021 1.950 1.980 1.852 1.920 31,527 +0.13(+7.26%)
Sep 02, 2021 1.774 1.802 1.750 1.790 80,293 +0.09(+5.33%)
Sep 01, 2021 1.508 1.710 1.508 1.700 39,758 +0.24(+16.40%)
Aug 31, 2021 1.470 1.499 1.450 1.460 17,921 +0.03(+2.10%)
Aug 30, 2021 1.485 1.492 1.430 1.430 15,562 -0.03(-2.05%)
Aug 27, 2021 1.450 1.490 1.410 1.460 13,655 +0.01(+0.69%)
Aug 26, 2021 1.420 1.470 1.410 1.450 33,925 +0.04(+2.84%)
Aug 25, 2021 1.470 1.470 1.410 1.410 17,195 -0.05(-3.42%)
Aug 24, 2021 1.497 1.526 1.450 1.460 24,950 +0.00(+0.00%)
Aug 23, 2021 1.430 1.480 1.430 1.460 17,655 +0.05(+3.55%)
Aug 20, 2021 1.330 1.410 1.300 1.410 19,361 +0.11(+8.46%)
Aug 19, 2021 1.380 1.390 1.300 1.300 3,550 -0.13(-9.09%)
Aug 18, 2021 1.506 1.506 1.430 1.430 20,490 +0.00(+0.00%)
Aug 17, 2021 1.450 1.480 1.412 1.430 34,075 +0.07(+5.19%)
Aug 16, 2021 1.406 1.406 1.336 1.359 15,774 +0.07(+5.72%)
Aug 13, 2021 1.260 1.310 1.260 1.286 37,750 -0.03(-2.21%)
Aug 12, 2021 1.312 1.315 1.280 1.315 22,088 +0.01(+1.15%)
Aug 11, 2021 1.337 1.337 1.300 1.300 20,607 -0.01(-0.98%)
Aug 10, 2021 1.380 1.380 1.310 1.313 30,154 -0.04(-2.70%)
Aug 09, 2021 1.402 1.406 1.349 1.349 24,750 -0.00(-0.04%)
Aug 06, 2021 1.415 1.415 1.336 1.350 37,214 -0.12(-7.93%)
Aug 05, 2021 1.340 1.466 1.259 1.466 57,096 +0.07(+4.73%)
Aug 04, 2021 1.477 1.477 1.370 1.400 21,470 -0.04(-2.78%)
Aug 03, 2021 1.480 1.600 1.410 1.440 30,694 -0.16(-10.00%)
Aug 02, 2021 1.700 1.700 1.500 1.600 11,410 +0.05(+3.23%)
Jul 30, 2021 1.556 1.564 1.526 1.550 8,570 +0.01(+0.86%)
Jul 29, 2021 1.700 1.700 1.510 1.537 42,386 -0.07(-4.55%)
Jul 28, 2021 1.560 1.633 1.560 1.610 13,221 +0.08(+5.23%)
Jul 27, 2021 1.646 1.650 1.530 1.530 7,773 -0.11(-6.71%)
Jul 26, 2021 1.840 2.036 1.630 1.640 30,540 +0.00(+0.00%)
Jul 23, 2021 1.631 1.670 1.610 1.640 12,654 -0.01(-0.65%)
Jul 22, 2021 1.690 1.749 1.650 1.651 24,776 +0.04(+2.53%)
Jul 21, 2021 1.630 1.649 1.601 1.610 23,443 +0.03(+1.74%)
Jul 20, 2021 1.484 1.630 1.475 1.582 20,098 +0.14(+9.89%)
Jul 19, 2021 1.580 1.590 1.380 1.440 58,529 -0.17(-10.56%)
Jul 16, 2021 1.750 1.779 1.580 1.610 57,216 -0.02(-1.16%)
Jul 15, 2021 1.715 1.720 1.550 1.629 80,960 -0.10(-5.84%)
Jul 14, 2021 1.840 1.840 1.730 1.730 5,286 -0.07(-3.93%)
Jul 13, 2021 1.780 1.815 1.780 1.801 2,924 -0.01(-0.51%)
Jul 12, 2021 1.752 1.810 1.750 1.810 15,170 -0.02(-1.29%)
Jul 09, 2021 1.719 1.834 1.719 1.834 12,252 +0.17(+10.46%)
Jul 08, 2021 1.617 1.747 1.617 1.660 10,285 -0.04(-2.35%)
Jul 07, 2021 1.720 1.720 1.640 1.700 15,688 +0.02(+1.46%)
Jul 06, 2021 1.770 1.821 1.670 1.676 10,254 -0.09(-5.33%)
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.