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, 2022 1.290 1.362 1.280 1.310 30,567 +0.01(+0.77%)
Sep 29, 2022 1.310 1.400 1.290 1.300 9,708 -0.05(-3.70%)
Sep 28, 2022 1.307 1.402 1.307 1.350 87,218 +0.03(+2.27%)
Sep 27, 2022 1.390 1.390 1.260 1.320 52,616 +0.06(+4.76%)
Sep 26, 2022 1.320 1.360 1.220 1.260 78,236 -0.04(-3.08%)
Sep 23, 2022 1.390 1.400 1.290 1.300 130,071 -0.11(-7.80%)
Sep 22, 2022 1.440 1.476 1.380 1.410 78,774 -0.06(-4.08%)
Sep 21, 2022 1.450 1.509 1.440 1.470 36,438 -0.03(-2.00%)
Sep 20, 2022 1.560 1.570 1.460 1.500 54,680 -0.08(-5.06%)
Sep 19, 2022 1.558 1.630 1.540 1.580 37,673 -0.03(-1.86%)
Sep 16, 2022 1.600 1.640 1.580 1.610 38,374 -0.03(-1.83%)
Sep 15, 2022 1.676 1.700 1.620 1.640 32,220 -0.01(-0.61%)
Sep 14, 2022 1.700 1.700 1.640 1.650 61,493 -0.01(-0.66%)
Sep 13, 2022 1.680 1.720 1.630 1.661 99,549 -0.03(-1.72%)
Sep 12, 2022 1.810 1.810 1.690 1.690 85,092 -0.15(-8.15%)
Sep 09, 2022 1.870 1.870 1.804 1.840 20,424 -0.01(-0.55%)
Sep 08, 2022 1.830 1.850 1.800 1.850 20,180 +0.05(+2.78%)
Sep 07, 2022 1.770 1.830 1.770 1.800 10,917 +0.03(+1.41%)
Sep 06, 2022 1.809 1.850 1.730 1.775 38,617 +0.04(+2.60%)
Sep 02, 2022 1.745 1.760 1.670 1.730 30,959 +0.04(+2.37%)
Sep 01, 2022 1.750 1.771 1.680 1.690 87,107 -0.09(-5.06%)
Aug 31, 2022 1.885 1.885 1.750 1.780 28,485 -0.05(-2.73%)
Aug 30, 2022 1.865 1.870 1.745 1.830 38,783 +0.01(+0.55%)
Aug 29, 2022 1.700 1.855 1.670 1.820 34,155 +0.13(+7.69%)
Aug 26, 2022 1.776 1.776 1.670 1.690 40,805 -0.11(-6.11%)
Aug 25, 2022 1.750 1.800 1.710 1.800 33,930 +0.05(+2.86%)
Aug 24, 2022 1.660 1.750 1.651 1.750 52,586 +0.11(+6.71%)
Aug 23, 2022 1.660 1.670 1.621 1.640 15,568 +0.03(+1.86%)
Aug 22, 2022 1.590 1.631 1.550 1.610 17,793 -0.03(-1.83%)
Aug 19, 2022 1.600 1.658 1.578 1.640 14,953 -0.02(-0.91%)
Aug 18, 2022 1.665 1.690 1.610 1.655 43,495 +0.04(+2.80%)
Aug 17, 2022 1.410 1.640 1.410 1.610 133,575 +0.16(+11.03%)
Aug 16, 2022 1.470 1.500 1.420 1.450 23,349 -0.06(-3.97%)
Aug 15, 2022 1.517 1.559 1.480 1.510 36,512 -0.13(-7.98%)
Aug 12, 2022 1.720 1.720 1.641 1.641 10,271 -0.06(-3.36%)
Aug 11, 2022 1.680 1.790 1.674 1.698 29,307 +0.07(+4.17%)
Aug 10, 2022 1.662 1.662 1.614 1.630 41,210 +0.03(+1.87%)
Aug 09, 2022 1.610 1.630 1.570 1.600 17,526 -0.00(-0.01%)
Aug 08, 2022 1.590 1.620 1.588 1.600 11,278 +0.10(+6.32%)
Aug 05, 2022 1.540 1.590 1.450 1.505 15,045 -0.02(-0.99%)
Aug 04, 2022 1.630 1.630 1.460 1.520 14,773 +0.02(+1.33%)
Aug 03, 2022 1.535 1.610 1.480 1.500 16,858 -0.04(-2.47%)
Aug 02, 2022 1.600 1.600 1.520 1.538 44,377 -0.07(-4.17%)
Aug 01, 2022 1.680 1.680 1.590 1.605 17,605 +0.03(+2.23%)
Jul 29, 2022 1.520 1.570 1.500 1.570 61,490 +0.09(+6.08%)
Jul 28, 2022 1.450 1.480 1.440 1.480 5,375 +0.04(+2.78%)
Jul 27, 2022 1.360 1.480 1.340 1.440 35,921 +0.11(+8.27%)
Jul 26, 2022 1.380 1.380 1.320 1.330 15,043 -0.07(-5.00%)
Jul 25, 2022 1.351 1.410 1.340 1.400 17,300 +0.10(+7.69%)
Jul 22, 2022 1.376 1.376 1.294 1.300 42,787 -0.07(-5.11%)
Jul 21, 2022 1.415 1.460 1.370 1.370 14,848 -0.05(-3.52%)
Jul 20, 2022 1.417 1.443 1.390 1.420 42,394 +0.05(+3.93%)
Jul 19, 2022 1.340 1.440 1.320 1.366 49,400 +0.05(+3.51%)
Jul 18, 2022 1.280 1.380 1.280 1.320 23,272 +0.06(+4.76%)
Jul 15, 2022 1.310 1.310 1.240 1.260 36,971 -0.02(-1.56%)
Jul 14, 2022 1.260 1.280 1.198 1.280 37,293 +0.02(+1.59%)
Jul 13, 2022 1.300 1.330 1.260 1.260 6,304 -0.01(-0.79%)
Jul 12, 2022 1.380 1.385 1.270 1.270 10,458 -0.04(-3.05%)
Jul 11, 2022 1.330 1.380 1.310 1.310 16,395 -0.08(-5.76%)
Jul 08, 2022 1.370 1.390 1.330 1.390 10,213 +0.02(+1.46%)
Jul 07, 2022 1.338 1.380 1.335 1.370 24,444 +0.09(+7.03%)
Jul 06, 2022 1.370 1.370 1.270 1.280 25,934 -0.04(-3.03%)
Jul 05, 2022 1.325 1.330 1.260 1.320 63,358 -0.13(-8.97%)
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.