Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Uranium Inc (OP: CURUF )

N/A 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 (%)
Nov 30, 2022 1.240 1.270 1.180 1.260 119,400 +0.04(+3.28%)
Nov 29, 2022 1.230 1.260 1.220 1.220 65,683 -0.04(-3.56%)
Nov 28, 2022 1.260 1.290 1.240 1.265 142,162 -0.02(-1.56%)
Nov 25, 2022 1.310 1.310 1.270 1.285 19,848 -0.04(-2.65%)
Nov 23, 2022 1.300 1.340 1.300 1.320 38,215 +0.02(+1.15%)
Nov 22, 2022 1.313 1.313 1.290 1.305 31,566 -0.01(-0.38%)
Nov 21, 2022 1.330 1.330 1.300 1.310 25,483 -0.02(-1.87%)
Nov 18, 2022 1.290 1.340 1.290 1.335 46,553 +0.04(+3.49%)
Nov 17, 2022 1.300 1.340 1.271 1.290 24,618 -0.04(-3.01%)
Nov 16, 2022 1.340 1.360 1.300 1.330 48,842 +0.03(+2.06%)
Nov 15, 2022 1.420 1.420 1.303 1.303 195,595 -0.19(-12.54%)
Nov 14, 2022 1.438 1.500 1.408 1.490 26,345 +0.04(+2.76%)
Nov 11, 2022 1.400 1.480 1.400 1.450 22,031 +0.05(+3.94%)
Nov 10, 2022 1.430 1.430 1.360 1.395 27,558 +0.03(+2.57%)
Nov 09, 2022 1.470 1.470 1.360 1.360 53,478 -0.06(-4.09%)
Nov 08, 2022 1.300 1.502 1.300 1.418 59,730 +0.06(+4.26%)
Nov 07, 2022 1.400 1.438 1.360 1.360 18,125 -0.05(-3.55%)
Nov 04, 2022 1.400 1.430 1.380 1.410 24,170 +0.09(+6.82%)
Nov 03, 2022 1.350 1.388 1.320 1.320 37,444 -0.02(-1.49%)
Nov 02, 2022 1.336 1.340 1.320 1.340 60,965 +0.01(+0.75%)
Nov 01, 2022 1.380 1.380 1.320 1.330 8,405 -0.05(-3.62%)
Oct 31, 2022 1.400 1.400 1.348 1.380 11,258 -0.01(-0.72%)
Oct 28, 2022 1.415 1.420 1.360 1.390 74,505 -0.06(-3.81%)
Oct 27, 2022 1.470 1.470 1.440 1.445 16,062 -0.02(-1.70%)
Oct 26, 2022 1.385 1.480 1.385 1.470 11,300 +0.03(+2.08%)
Oct 25, 2022 1.400 1.460 1.400 1.440 34,037 +0.01(+0.70%)
Oct 24, 2022 1.470 1.470 1.420 1.430 18,174 -0.04(-2.39%)
Oct 21, 2022 1.440 1.470 1.440 1.465 26,027 +0.03(+1.74%)
Oct 20, 2022 1.420 1.450 1.414 1.440 47,247 +0.06(+4.35%)
Oct 19, 2022 1.360 1.395 1.350 1.380 15,835 +0.03(+2.22%)
Oct 18, 2022 1.400 1.400 1.340 1.350 29,000 -0.06(-4.26%)
Oct 17, 2022 1.270 1.410 1.270 1.410 18,944 +0.13(+10.16%)
Oct 14, 2022 1.280 1.290 1.250 1.280 30,697 -0.10(-7.25%)
Oct 13, 2022 1.281 1.385 1.280 1.380 32,620 +0.02(+1.45%)
Oct 12, 2022 1.330 1.360 1.278 1.360 36,890 +0.05(+3.84%)
Oct 11, 2022 1.350 1.370 1.200 1.310 50,512 -0.07(-5.07%)
Oct 10, 2022 1.385 1.385 1.290 1.380 37,569 +0.06(+4.70%)
Oct 07, 2022 1.331 1.390 1.310 1.318 105,652 -0.07(-5.18%)
Oct 06, 2022 1.400 1.480 1.388 1.390 23,578 -0.08(-5.44%)
Oct 05, 2022 1.470 1.500 1.412 1.470 28,045 -0.06(-3.93%)
Oct 04, 2022 1.594 1.594 1.490 1.530 25,463 +0.03(+2.01%)
Oct 03, 2022 1.454 1.500 1.380 1.500 44,715 +0.19(+14.50%)
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%)
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.