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

Uragold Bay Res Inc (TSV: HPQ )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 31, 2024 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, 2024 0.2200 0.2250 0.2150 0.2150 114,635 +0.00(+0.00%)
May 30, 2024 0.2300 0.2300 0.2150 0.2150 276,761 +0.00(+0.00%)
May 29, 2024 0.2200 0.2250 0.2150 0.2150 66,914 +0.00(+0.00%)
May 28, 2024 0.2200 0.2250 0.2150 0.2150 74,737 -0.01(-4.44%)
May 27, 2024 0.2250 0.2250 0.2200 0.2250 22,402 +0.00(+0.00%)
May 24, 2024 0.2250 0.2300 0.2200 0.2250 80,216 +0.00(+0.00%)
May 23, 2024 0.2150 0.2300 0.2150 0.2250 93,785 +0.02(+7.14%)
May 22, 2024 0.2150 0.2200 0.2050 0.2100 29,022 -0.01(-2.33%)
May 21, 2024 0.2200 0.2250 0.2150 0.2150 228,766 -0.01(-4.44%)
May 17, 2024 0.2250 0 +0.00(+0.00%)
May 16, 2024 0.2150 0.2300 0.2150 0.2250 244,570 +0.01(+2.27%)
May 15, 2024 0.2300 0.2300 0.2200 0.2200 114,479 -0.01(-6.38%)
May 14, 2024 0.2400 0.2400 0.2300 0.2350 39,066 -0.01(-2.08%)
May 13, 2024 0.2400 0.2400 0.2250 0.2400 148,097 +0.00(+0.00%)
May 10, 2024 0.2350 0.2450 0.2350 0.2400 184,503 +0.00(+0.00%)
May 09, 2024 0.2400 0.2450 0.2300 0.2400 61,599 +0.01(+2.13%)
May 08, 2024 0.2450 0.2550 0.2300 0.2350 55,271 +0.00(+0.00%)
May 07, 2024 0.2500 0.2600 0.2350 0.2350 99,144 -0.02(-6.00%)
May 06, 2024 0.2300 0.2550 0.2300 0.2500 233,780 +0.02(+8.70%)
May 03, 2024 0.2250 0.2300 0.2150 0.2300 213,897 +0.01(+4.55%)
May 02, 2024 0.2200 0.2250 0.2200 0.2200 52,000 +0.01(+2.33%)
May 01, 2024 0.2200 0.2200 0.2150 0.2150 10,700 -0.01(-4.44%)
Apr 30, 2024 0.2100 0.2300 0.2100 0.2250 111,195 +0.02(+7.14%)
Apr 29, 2024 0.2050 0.2150 0.2050 0.2100 169,657 +0.01(+2.44%)
Apr 26, 2024 0.1950 0.2050 0.1950 0.2050 76,000 +0.00(+2.50%)
Apr 25, 2024 0.1950 0.2050 0.1950 0.2000 23,636 +0.00(+0.00%)
Apr 24, 2024 0.2000 0.2050 0.1950 0.2000 76,000 +0.00(+0.00%)
Apr 23, 2024 0.2000 0.2050 0.2000 0.2000 60,550 +0.00(+0.00%)
Apr 22, 2024 0.2000 0.2000 0.1950 0.2000 70,600 +0.00(+0.00%)
Apr 19, 2024 0.2000 0.2100 0.2000 0.2000 73,645 +0.01(+2.56%)
Apr 18, 2024 0.1950 0.2000 0.1950 0.1950 37,749 -0.01(-2.50%)
Apr 17, 2024 0.1850 0.2000 0.1850 0.2000 136,551 +0.01(+2.56%)
Apr 16, 2024 0.1950 0.2000 0.1900 0.1950 90,596 -0.01(-2.50%)
Apr 15, 2024 0.2000 0.2050 0.2000 0.2000 72,864 +0.01(+2.56%)
Apr 12, 2024 0.1800 0.2000 0.1800 0.1950 233,616 +0.02(+8.33%)
Apr 11, 2024 0.1800 0.1850 0.1800 0.1800 218,275 +0.01(+5.88%)
Apr 10, 2024 0.1750 0.1750 0.1700 0.1700 40,195 -0.00(-2.86%)
Apr 09, 2024 0.1800 0.1800 0.1750 0.1750 12,014 -0.01(-2.78%)
Apr 08, 2024 0.1800 0.1800 0.1750 0.1800 14,930 +0.01(+2.86%)
Apr 05, 2024 0.1800 0.1800 0.1750 0.1750 164,954 -0.01(-2.78%)
Apr 04, 2024 0.1850 0.1900 0.1750 0.1800 81,680 -0.01(-5.26%)
Apr 03, 2024 0.1800 0.1900 0.1800 0.1900 86,760 +0.01(+5.56%)
Apr 02, 2024 0.1700 0.1800 0.1700 0.1800 166,363 +0.01(+2.86%)
Apr 01, 2024 0.1750 0.1800 0.1700 0.1750 153,316 -0.01(-5.41%)
Mar 28, 2024 0.1850 0 +0.00(+0.00%)
Mar 27, 2024 0.1800 0.1850 0.1700 0.1850 453,504 -0.01(-2.63%)
Mar 26, 2024 0.1850 0.1900 0.1800 0.1900 104,857 +0.00(+0.00%)
Mar 25, 2024 0.1850 0.1900 0.1850 0.1900 123,179 +0.00(+0.00%)
Mar 22, 2024 0.1900 0.1950 0.1850 0.1900 122,517 +0.00(+0.00%)
Mar 21, 2024 0.2000 0.2000 0.1850 0.1900 670,731 -0.01(-5.00%)
Mar 20, 2024 0.2000 0.2050 0.1900 0.2000 112,859 +0.00(+0.00%)
Mar 19, 2024 0.2000 0.2100 0.1950 0.2000 162,044 -0.00(-2.44%)
Mar 18, 2024 0.2150 0.2150 0.2000 0.2050 115,984 -0.01(-4.65%)
Mar 15, 2024 0.2100 0.2150 0.2000 0.2150 89,946 +0.01(+4.88%)
Mar 14, 2024 0.2050 0.2150 0.2000 0.2050 195,527 +0.00(+0.00%)
Mar 13, 2024 0.1900 0.2050 0.1900 0.2050 101,809 +0.00(+2.50%)
Mar 12, 2024 0.2000 0.2000 0.1950 0.2000 95,065 +0.01(+2.56%)
Mar 11, 2024 0.2000 0.2000 0.1950 0.1950 126,800 -0.01(-2.50%)
Mar 08, 2024 0.2000 0.2000 0.1900 0.2000 111,643 +0.01(+2.56%)
Mar 07, 2024 0.1950 0.2000 0.1950 0.1950 21,467 -0.01(-2.50%)
Mar 06, 2024 0.2000 0.2000 0.1900 0.2000 17,250 +0.00(+0.00%)
Mar 05, 2024 0.2050 0.2050 0.1900 0.2000 243,374 +0.00(+0.00%)
Mar 04, 2024 0.2000 0.2000 0.1950 0.2000 122,635 -0.00(-2.44%)
Mar 01, 2024 0.2100 0.2100 0.2000 0.2050 364,337 -0.01(-2.38%)
Feb 29, 2024 0.2050 0.2100 0.2000 0.2100 45,737 +0.01(+2.44%)
Feb 28, 2024 0.2000 0.2050 0.2000 0.2050 32,756 +0.00(+2.50%)
Feb 27, 2024 0.1950 0.2050 0.1950 0.2000 131,700 +0.01(+2.56%)
Feb 26, 2024 0.2000 0.2050 0.1950 0.1950 19,696 -0.01(-4.88%)
Feb 23, 2024 0.1950 0.2050 0.1900 0.2050 207,048 +0.00(+2.50%)
Feb 22, 2024 0.1950 0.2000 0.1900 0.2000 68,000 +0.00(+0.00%)
Feb 21, 2024 0.2050 0.2050 0.1900 0.2000 274,308 -0.00(-2.44%)
Feb 20, 2024 0.2050 0.2100 0.1950 0.2050 464,721 +0.00(+0.00%)
Feb 16, 2024 0.2050 0 -0.01(-2.38%)
Feb 15, 2024 0.2150 0.2200 0.2050 0.2100 313,050 +0.00(+0.00%)
Feb 14, 2024 0.2100 0.2100 0.2050 0.2100 188,400 +0.00(+0.00%)
Feb 13, 2024 0.2100 0.2150 0.2050 0.2100 356,407 +0.00(+0.00%)
Feb 12, 2024 0.2200 0.2200 0.2100 0.2100 215,356 -0.01(-4.55%)
Feb 09, 2024 0.2150 0.2200 0.2100 0.2200 188,283 +0.01(+2.33%)
Feb 08, 2024 0.2200 0.2200 0.2100 0.2150 174,579 -0.01(-2.27%)
Feb 07, 2024 0.2200 0.2200 0.2150 0.2200 138,028 +0.01(+2.33%)
Feb 06, 2024 0.2150 0.2200 0.2100 0.2150 304,248 +0.00(+0.00%)
Feb 05, 2024 0.2200 0.2200 0.2100 0.2150 217,943 -0.01(-2.27%)
Feb 02, 2024 0.2200 0.2200 0.2100 0.2200 248,327 +0.00(+0.00%)
Feb 01, 2024 0.2150 0.2250 0.2150 0.2200 131,026 +0.00(+0.00%)
Jan 31, 2024 0.2300 0.2300 0.2150 0.2200 283,316 -0.01(-6.38%)
Jan 30, 2024 0.2100 0.2400 0.2100 0.2350 271,185 +0.02(+11.90%)
Jan 29, 2024 0.2150 0.2200 0.2050 0.2100 269,666 -0.01(-2.33%)
Jan 26, 2024 0.2200 0.2200 0.2100 0.2150 261,365 +0.00(+0.00%)
Jan 25, 2024 0.2250 0.2250 0.2150 0.2150 191,300 +0.00(+0.00%)
Jan 24, 2024 0.2200 0.2250 0.2150 0.2150 103,350 -0.01(-2.27%)
Jan 23, 2024 0.2200 0.2250 0.2200 0.2200 380,635 +0.00(+0.00%)
Jan 22, 2024 0.2250 0.2300 0.2200 0.2200 190,543 -0.01(-4.35%)
Jan 19, 2024 0.2350 0.2350 0.2200 0.2300 176,512 +0.00(+0.00%)
Jan 18, 2024 0.2400 0.2400 0.2300 0.2300 136,226 -0.00(-2.13%)
Jan 17, 2024 0.2500 0.2500 0.2300 0.2350 269,972 -0.01(-4.08%)
Jan 16, 2024 0.2600 0.2600 0.2450 0.2450 224,449 -0.02(-5.77%)
Jan 15, 2024 0.2500 0.2600 0.2500 0.2600 122,669 +0.01(+4.00%)
Jan 12, 2024 0.2600 0.2650 0.2450 0.2500 467,040 +0.00(+0.00%)
Jan 11, 2024 0.2400 0.2650 0.2400 0.2500 345,822 +0.02(+6.38%)
Jan 10, 2024 0.2400 0.2400 0.2300 0.2350 90,160 +0.00(+2.17%)
Jan 09, 2024 0.2150 0.2300 0.2150 0.2300 138,855 +0.01(+4.55%)
Jan 08, 2024 0.2200 0.2250 0.2150 0.2200 125,705 +0.00(+0.00%)
Jan 05, 2024 0.2200 0.2250 0.2150 0.2200 251,050 -0.01(-2.22%)
Jan 04, 2024 0.2300 0.2350 0.2250 0.2250 141,404 -0.01(-2.17%)
Jan 03, 2024 0.2350 0.2350 0.2250 0.2300 165,793 +0.01(+2.22%)
Jan 02, 2024 0.2250 0.2300 0.2200 0.2250 171,301 +0.01(+2.27%)
Dec 29, 2023 0.2200 0 +0.01(+4.76%)
Dec 28, 2023 0.2100 0.2150 0.2100 0.2100 201,605 -0.01(-2.33%)
Dec 27, 2023 0.2100 0.2150 0.2050 0.2150 123,219 +0.01(+2.38%)
Dec 22, 2023 0.2100 0 -0.01(-2.33%)
Dec 21, 2023 0.2100 0.2250 0.2100 0.2150 244,687 +0.01(+2.38%)
Dec 20, 2023 0.2100 0.2100 0.2050 0.2100 252,462 +0.01(+2.44%)
Dec 19, 2023 0.2100 0.2150 0.2050 0.2050 88,217 -0.01(-2.38%)
Dec 18, 2023 0.2150 0.2150 0.2050 0.2100 125,310 +0.00(+0.00%)
Dec 15, 2023 0.2100 0.2100 0.2000 0.2100 136,766 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2100 0.2050 0.2100 253,735 +0.01(+2.44%)
Dec 13, 2023 0.2100 0.2100 0.2000 0.2050 292,750 -0.01(-2.38%)
Dec 12, 2023 0.2200 0.2200 0.2050 0.2100 207,351 -0.01(-2.33%)
Dec 11, 2023 0.2150 0.2200 0.2100 0.2150 309,150 +0.00(+0.00%)
Dec 08, 2023 0.2150 0.2200 0.2100 0.2150 371,834 +0.00(+0.00%)
Dec 07, 2023 0.2200 0.2200 0.2150 0.2150 364,019 -0.01(-2.27%)
Dec 06, 2023 0.2200 0.2200 0.2150 0.2200 82,900 +0.00(+0.00%)
Dec 05, 2023 0.2250 0.2250 0.2150 0.2200 430,696 -0.01(-2.22%)
Dec 04, 2023 0.2350 0.2350 0.2250 0.2250 274,590 -0.01(-4.26%)
Dec 01, 2023 0.2400 0.2400 0.2300 0.2350 428,750 +0.00(+0.00%)
Nov 30, 2023 0.2500 0.2500 0.2300 0.2350 260,134 -0.01(-2.08%)
Nov 29, 2023 0.2400 0.2500 0.2400 0.2400 139,289 +0.00(+0.00%)
Nov 28, 2023 0.2500 0.2500 0.2350 0.2400 193,374 +0.00(+0.00%)
Nov 27, 2023 0.2450 0.2450 0.2400 0.2400 151,285 -0.01(-2.04%)
Nov 24, 2023 0.2450 0.2550 0.2450 0.2450 160,203 +0.00(+0.00%)
Nov 23, 2023 0.2450 0.2500 0.2450 0.2450 150,680 -0.01(-2.00%)
Nov 22, 2023 0.2600 0.2600 0.2450 0.2500 184,500 +0.00(+0.00%)
Nov 21, 2023 0.2550 0.2650 0.2450 0.2500 65,106 -0.01(-1.96%)
Nov 20, 2023 0.2550 0.2600 0.2500 0.2550 61,100 +0.00(+0.00%)
Nov 17, 2023 0.2500 0.2550 0.2300 0.2550 279,596 +0.01(+2.00%)
Nov 16, 2023 0.2550 0.2600 0.2500 0.2500 91,637 +0.00(+0.00%)
Nov 15, 2023 0.2600 0.2650 0.2500 0.2500 273,512 -0.02(-5.66%)
Nov 14, 2023 0.2700 0.2700 0.2600 0.2650 26,800 +0.01(+1.92%)
Nov 13, 2023 0.2650 0.2700 0.2600 0.2600 15,562 +0.00(+0.00%)
Nov 10, 2023 0.2600 0.2700 0.2550 0.2600 100,548 -0.01(-1.89%)
Nov 09, 2023 0.2600 0.2900 0.2500 0.2650 431,735 +0.01(+3.92%)
Nov 08, 2023 0.2550 0.2550 0.2500 0.2550 83,805 +0.01(+4.08%)
Nov 07, 2023 0.2550 0.2550 0.2400 0.2450 55,480 -0.01(-3.92%)
Nov 06, 2023 0.2550 0.2600 0.2500 0.2550 198,325 +0.00(+0.00%)
Nov 03, 2023 0.2450 0.2650 0.2450 0.2550 151,566 +0.02(+6.25%)
Nov 02, 2023 0.2300 0.2400 0.2300 0.2400 234,149 +0.01(+4.35%)
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.