Uragold Bay Res Inc (TSV: HPQ )

0.9900 CAD -0.0300 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 1.020 1.030 0.9700 0.9900 954,422 -0.03(-2.94%)
Jan 14, 2021 0.9100 1.020 0.8700 1.020 2,124,550 +0.12(+13.33%)
Jan 13, 2021 0.9200 0.9400 0.9000 0.9000 598,874 -0.01(-1.10%)
Jan 12, 2021 0.8900 0.9800 0.8700 0.9100 1,677,124 +0.00(+0.00%)
Jan 11, 2021 0.9300 0.9400 0.9000 0.9100 1,275,265 -0.04(-4.21%)
Jan 08, 2021 0.9800 0.9800 0.9400 0.9500 827,260 -0.04(-4.04%)
Jan 07, 2021 1.030 1.030 0.9200 0.9900 1,980,174 +0.00(+0.00%)
Jan 06, 2021 1.020 1.040 0.9800 0.9900 1,072,721 -0.01(-1.00%)
Jan 05, 2021 1.030 1.060 1.000 1.000 1,190,300 -0.08(-7.41%)
Jan 04, 2021 1.120 1.140 1.050 1.080 1,649,111 -0.02(-1.82%)
Dec 31, 2020 1.100 1.100 1.100 0 +0.05(+4.76%)
Dec 30, 2020 1.050 1.170 1.010 1.050 3,422,743 +0.00(+0.00%)
Dec 29, 2020 0.9500 1.080 0.8900 1.050 3,372,209 +0.18(+20.69%)
Dec 24, 2020 0.8700 0.8700 0.8700 0 -0.06(-6.45%)
Dec 23, 2020 0.8500 0.9300 0.8400 0.9300 3,123,800 +0.11(+13.41%)
Dec 22, 2020 0.7900 0.8500 0.7800 0.8200 1,491,236 +0.06(+7.89%)
Dec 21, 2020 0.7600 0.7900 0.7300 0.7600 984,993 +0.01(+1.33%)
Dec 18, 2020 0.7700 0.7700 0.7300 0.7500 798,299 +0.01(+1.35%)
Dec 17, 2020 0.7400 0.8000 0.7200 0.7400 1,419,697 +0.03(+4.23%)
Dec 16, 2020 0.7100 0.7100 0.6800 0.7100 287,858 +0.01(+1.43%)
Dec 15, 2020 0.6100 0.7300 0.5900 0.7000 1,420,777 +0.06(+9.37%)
Dec 14, 2020 0.7500 0.7500 0.6100 0.6400 1,559,788 -0.10(-13.51%)
Dec 11, 2020 0.7700 0.7700 0.6900 0.7400 1,359,187 -0.03(-3.90%)
Dec 10, 2020 0.7500 0.7700 0.7300 0.7700 445,552 +0.01(+1.32%)
Dec 09, 2020 0.7900 0.8100 0.7100 0.7600 1,380,220 -0.02(-2.56%)
Dec 08, 2020 0.8300 0.8400 0.7600 0.7800 1,700,219 -0.02(-2.50%)
Dec 07, 2020 0.7300 0.8000 0.7100 0.8000 1,550,654 +0.09(+12.68%)
Dec 04, 2020 0.7200 0.7700 0.7000 0.7100 1,350,720 -0.01(-1.39%)
Dec 03, 2020 0.7500 0.7700 0.6700 0.7200 1,434,756 -0.02(-2.70%)
Dec 02, 2020 0.8300 0.8700 0.7200 0.7400 5,188,080 -0.06(-7.50%)
Dec 01, 2020 0.6000 0.8000 0.6000 0.8000 4,856,189 +0.22(+37.93%)
Nov 30, 2020 0.5600 0.5800 0.5500 0.5800 579,614 +0.02(+3.57%)
Nov 27, 2020 0.5600 0.5600 0.5400 0.5600 625,145 +0.02(+3.70%)
Nov 26, 2020 0.5100 0.5400 0.5100 0.5400 711,308 +0.02(+3.85%)
Nov 25, 2020 0.4900 0.5200 0.4900 0.5200 800,950 +0.00(+0.00%)
Nov 24, 2020 0.5200 0.5200 0.4900 0.5200 599,176 +0.00(+0.00%)
Nov 23, 2020 0.5300 0.5300 0.5000 0.5200 1,130,280 +0.01(+1.96%)
Nov 20, 2020 0.5300 0.5400 0.5100 0.5100 994,225 +0.00(+0.00%)
Nov 19, 2020 0.5000 0.5200 0.5000 0.5100 931,562 +0.02(+3.03%)
Nov 18, 2020 0.5100 0.5100 0.4900 0.4950 854,412 -0.02(-2.94%)
Nov 17, 2020 0.5100 0.5100 0.5000 0.5100 339,525 +0.00(+0.00%)
Nov 16, 2020 0.5200 0.5300 0.5000 0.5100 650,685 +0.00(+0.00%)
Nov 13, 2020 0.5100 0.5300 0.5000 0.5100 289,615 +0.00(+0.00%)
Nov 12, 2020 0.5600 0.5600 0.5000 0.5100 270,345 -0.04(-7.27%)
Nov 11, 2020 0.5500 0.5500 0.5400 0.5500 172,048 +0.01(+1.85%)
Nov 10, 2020 0.5500 0.5600 0.5300 0.5400 395,344 -0.01(-1.82%)
Nov 09, 2020 0.5500 0.5600 0.5200 0.5500 498,281 +0.01(+1.85%)
Nov 06, 2020 0.5300 0.5400 0.5100 0.5400 562,047 +0.01(+1.89%)
Nov 05, 2020 0.5000 0.5300 0.4900 0.5300 440,948 +0.05(+9.28%)
Nov 04, 2020 0.5000 0.5000 0.4850 0.4850 126,067 -0.01(-1.02%)
Nov 03, 2020 0.5000 0.5000 0.4900 0.4900 236,868 +0.01(+1.03%)
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.