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 (%)
Jun 30, 2022 1.350 1.420 1.290 1.370 27,520 +0.02(+1.48%)
Jun 29, 2022 1.358 1.410 1.328 1.350 54,004 -0.02(-1.46%)
Jun 28, 2022 1.500 1.500 1.360 1.370 76,958 -0.09(-6.16%)
Jun 27, 2022 1.470 1.490 1.400 1.460 15,406 +0.04(+2.82%)
Jun 24, 2022 1.400 1.440 1.360 1.420 55,716 +0.09(+6.76%)
Jun 23, 2022 1.400 1.400 1.300 1.330 29,180 -0.07(-4.92%)
Jun 22, 2022 1.450 1.450 1.359 1.399 46,629 -0.14(-9.17%)
Jun 21, 2022 1.452 1.590 1.450 1.540 24,496 +0.09(+6.41%)
Jun 17, 2022 1.350 1.447 1.300 1.447 14,808 +0.13(+10.17%)
Jun 16, 2022 1.403 1.440 1.290 1.314 55,578 -0.14(-9.36%)
Jun 15, 2022 1.340 1.490 1.340 1.449 28,112 +0.07(+5.02%)
Jun 14, 2022 1.465 1.465 1.360 1.380 21,781 -0.09(-6.12%)
Jun 13, 2022 1.450 1.560 1.450 1.470 74,449 -0.20(-11.98%)
Jun 10, 2022 1.700 1.700 1.549 1.670 63,648 -0.18(-9.73%)
Jun 09, 2022 1.850 1.910 1.830 1.850 55,071 -0.06(-3.14%)
Jun 08, 2022 1.910 1.950 1.882 1.910 42,851 -0.01(-0.52%)
Jun 07, 2022 1.684 1.920 1.661 1.920 63,844 +0.23(+13.61%)
Jun 06, 2022 1.780 1.800 1.681 1.690 34,773 +0.03(+1.81%)
Jun 03, 2022 1.680 1.705 1.645 1.660 5,581 -0.01(-0.60%)
Jun 02, 2022 1.570 1.731 1.570 1.670 19,749 +0.10(+6.37%)
Jun 01, 2022 1.640 1.685 1.568 1.570 29,707 -0.07(-4.27%)
May 31, 2022 1.600 1.700 1.594 1.640 97,796 +0.12(+7.89%)
May 27, 2022 1.540 1.542 1.488 1.520 22,663 +0.02(+1.33%)
May 26, 2022 1.440 1.575 1.440 1.500 121,559 +0.03(+2.04%)
May 25, 2022 1.430 1.470 1.360 1.470 59,943 +0.06(+4.26%)
May 24, 2022 1.420 1.430 1.350 1.410 22,402 -0.02(-1.40%)
May 23, 2022 1.435 1.450 1.360 1.430 31,063 +0.06(+4.33%)
May 20, 2022 1.380 1.405 1.310 1.371 44,880 +0.04(+3.05%)
May 19, 2022 1.300 1.350 1.250 1.330 46,251 -0.01(-0.75%)
May 18, 2022 1.430 1.458 1.296 1.340 65,960 -0.10(-6.94%)
May 17, 2022 1.450 1.500 1.390 1.440 67,405 +0.08(+5.88%)
May 16, 2022 1.390 1.390 1.270 1.360 69,315 +0.01(+0.74%)
May 13, 2022 1.305 1.400 1.275 1.350 54,889 +0.18(+15.38%)
May 12, 2022 1.320 1.320 1.160 1.170 109,723 -0.12(-9.30%)
May 11, 2022 1.390 1.400 1.231 1.290 225,930 -0.09(-6.52%)
May 10, 2022 1.400 1.430 1.320 1.380 61,210 +0.03(+2.51%)
May 09, 2022 1.500 1.520 1.280 1.346 147,027 -0.17(-11.44%)
May 06, 2022 1.640 1.640 1.520 1.520 54,463 -0.12(-7.31%)
May 05, 2022 1.745 1.810 1.600 1.640 37,652 -0.15(-8.39%)
May 04, 2022 1.700 1.790 1.660 1.790 37,347 +0.07(+4.07%)
May 03, 2022 1.690 1.777 1.650 1.720 38,678 +0.03(+2.06%)
May 02, 2022 1.740 1.750 1.640 1.685 65,205 -0.08(-4.79%)
Apr 29, 2022 1.870 1.930 1.750 1.770 127,556 -0.11(-6.03%)
Apr 28, 2022 1.850 1.883 1.746 1.883 66,007 +0.03(+1.81%)
Apr 27, 2022 1.880 1.900 1.820 1.850 36,435 -0.06(-3.14%)
Apr 26, 2022 1.964 1.990 1.869 1.910 60,330 -0.08(-4.02%)
Apr 25, 2022 1.810 1.990 1.810 1.990 84,516 +0.05(+2.57%)
Apr 22, 2022 1.880 2.005 1.830 1.940 123,166 +0.00(+0.00%)
Apr 21, 2022 2.010 2.045 1.870 1.940 174,146 -0.07(-3.48%)
Apr 20, 2022 2.030 2.090 2.000 2.010 72,741 +0.01(+0.50%)
Apr 19, 2022 2.010 2.061 2.000 2.000 97,550 -0.01(-0.50%)
Apr 18, 2022 1.975 2.070 1.975 2.010 143,483 +0.02(+1.01%)
Apr 14, 2022 1.950 2.040 1.950 1.990 115,262 +0.00(+0.00%)
Apr 13, 2022 2.060 2.095 1.980 1.990 157,926 -0.06(-2.93%)
Apr 12, 2022 2.100 2.120 2.040 2.050 70,358 -0.03(-1.44%)
Apr 11, 2022 2.210 2.210 2.040 2.080 124,110 +0.02(+0.73%)
Apr 08, 2022 2.181 2.190 2.030 2.065 98,202 -0.04(-1.67%)
Apr 07, 2022 1.940 2.100 1.940 2.100 11,758 +0.16(+8.52%)
Apr 06, 2022 2.000 2.030 1.890 1.935 102,980 -0.07(-3.72%)
Apr 05, 2022 2.030 2.100 2.010 2.010 44,095 -0.01(-0.50%)
Apr 04, 2022 2.020 2.090 2.000 2.020 35,766 -0.04(-1.94%)
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.