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 (%)
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%)
Apr 01, 2022 2.128 2.190 2.050 2.060 51,135 -0.10(-4.63%)
Mar 31, 2022 2.164 2.230 2.090 2.160 78,552 +0.00(+0.00%)
Mar 30, 2022 2.058 2.180 2.035 2.160 49,980 +0.07(+3.35%)
Mar 29, 2022 2.070 2.188 2.040 2.090 67,455 -0.03(-1.42%)
Mar 28, 2022 2.158 2.250 2.100 2.120 91,461 -0.01(-0.47%)
Mar 25, 2022 2.280 2.280 2.100 2.130 54,115 +0.04(+1.91%)
Mar 24, 2022 2.160 2.160 2.074 2.090 89,254 -0.06(-2.79%)
Mar 23, 2022 2.280 2.280 2.050 2.150 51,662 +0.00(+0.00%)
Mar 22, 2022 2.295 2.295 2.120 2.150 93,945 +0.00(+0.00%)
Mar 21, 2022 2.270 2.270 2.130 2.150 50,967 +0.03(+1.42%)
Mar 18, 2022 2.135 2.190 2.120 2.120 43,716 -0.05(-2.30%)
Mar 17, 2022 2.086 2.210 2.080 2.170 37,950 +0.12(+5.85%)
Mar 16, 2022 2.070 2.160 2.010 2.050 80,330 -0.02(-0.97%)
Mar 15, 2022 2.070 2.090 1.960 2.070 55,889 +0.00(+0.00%)
Mar 14, 2022 2.320 2.320 2.050 2.070 161,049 -0.06(-2.82%)
Mar 11, 2022 2.230 2.235 2.115 2.130 21,913 -0.10(-4.48%)
Mar 10, 2022 2.430 2.430 2.225 2.230 173,464 -0.09(-3.88%)
Mar 09, 2022 2.130 2.320 2.120 2.320 50,814 +0.20(+9.43%)
Mar 08, 2022 2.090 2.140 2.040 2.120 38,841 +0.16(+8.16%)
Mar 07, 2022 2.000 2.070 1.880 1.960 33,862 +0.09(+5.09%)
Mar 04, 2022 1.810 1.920 1.780 1.865 115,164 -0.10(-5.33%)
Mar 03, 2022 2.219 2.240 1.970 1.970 42,852 -0.23(-10.45%)
Mar 02, 2022 2.350 2.350 2.110 2.200 22,704 +0.02(+0.92%)
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.