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 (%)
Oct 30, 2020 0.5000 0.5100 0.4950 0.5100 436,547 +0.01(+2.00%)
Oct 29, 2020 0.4800 0.5100 0.4800 0.5000 366,585 +0.02(+4.17%)
Oct 28, 2020 0.4800 0.5100 0.4750 0.4800 621,512 -0.02(-4.00%)
Oct 27, 2020 0.5000 0.5200 0.4950 0.5000 309,855 +0.00(+0.00%)
Oct 26, 2020 0.5400 0.5400 0.4950 0.5000 492,104 -0.03(-5.66%)
Oct 23, 2020 0.5700 0.5800 0.5200 0.5300 1,510,604 -0.04(-7.02%)
Oct 22, 2020 0.4750 0.5700 0.4650 0.5700 1,532,750 +0.09(+18.75%)
Oct 21, 2020 0.4950 0.5000 0.4800 0.4800 437,552 -0.03(-5.88%)
Oct 20, 2020 0.5100 0.5200 0.4950 0.5100 646,840 +0.01(+2.00%)
Oct 19, 2020 0.5500 0.5500 0.4950 0.5000 1,453,114 -0.05(-9.09%)
Oct 16, 2020 0.5600 0.5700 0.5000 0.5500 1,381,820 -0.01(-1.79%)
Oct 15, 2020 0.5600 0.5800 0.5400 0.5600 1,164,641 +0.01(+1.82%)
Oct 14, 2020 0.5700 0.6200 0.5500 0.5500 2,387,553 +0.01(+1.85%)
Oct 13, 2020 0.5600 0.5900 0.5400 0.5400 1,915,118 +0.00(+0.00%)
Oct 09, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Oct 08, 2020 0.5100 0.5100 0.4900 0.5000 547,245 +0.00(+0.00%)
Oct 07, 2020 0.5100 0.5100 0.4950 0.5000 683,318 -0.01(-1.96%)
Oct 06, 2020 0.4900 0.5100 0.4900 0.5100 797,898 +0.01(+2.00%)
Oct 05, 2020 0.5000 0.5100 0.4850 0.5000 340,783 +0.01(+1.01%)
Oct 02, 2020 0.4900 0.5100 0.4650 0.4950 881,104 +0.01(+1.02%)
Oct 01, 2020 0.5200 0.5200 0.4800 0.4900 1,414,242 -0.04(-7.55%)
Sep 30, 2020 0.4900 0.5400 0.4650 0.5300 5,460,950 +0.11(+26.19%)
Sep 29, 2020 0.4300 0.4300 0.4200 0.4200 307,121 -0.01(-2.33%)
Sep 28, 2020 0.4050 0.4400 0.4050 0.4300 586,012 +0.02(+6.17%)
Sep 25, 2020 0.4150 0.4200 0.4000 0.4050 189,753 +0.00(+0.00%)
Sep 24, 2020 0.4000 0.4200 0.3800 0.4050 471,479 -0.00(-1.22%)
Sep 23, 2020 0.4250 0.4250 0.3900 0.4100 630,452 -0.01(-2.38%)
Sep 22, 2020 0.4800 0.4950 0.4050 0.4200 1,934,371 -0.05(-9.68%)
Sep 21, 2020 0.4150 0.4800 0.3950 0.4650 1,195,745 +0.06(+13.41%)
Sep 18, 2020 0.4150 0.4300 0.4050 0.4100 582,385 -0.01(-1.20%)
Sep 17, 2020 0.3800 0.4250 0.3750 0.4150 1,143,525 +0.03(+7.79%)
Sep 16, 2020 0.3350 0.3950 0.3050 0.3850 1,936,717 +0.03(+8.45%)
Sep 15, 2020 0.3950 0.4000 0.3550 0.3550 2,167,578 -0.05(-11.25%)
Sep 14, 2020 0.4200 0.4200 0.3900 0.4000 877,695 -0.01(-1.23%)
Sep 11, 2020 0.4650 0.4650 0.4050 0.4050 1,109,972 -0.03(-7.95%)
Sep 10, 2020 0.4200 0.4800 0.4200 0.4400 2,092,736 +0.03(+7.32%)
Sep 09, 2020 0.4150 0.4250 0.3950 0.4100 1,228,459 +0.00(+0.00%)
Sep 08, 2020 0.4500 0.4550 0.4050 0.4100 1,264,210 -0.04(-7.87%)
Sep 04, 2020 0.4450 0.4450 0.4450 0 -0.02(-3.26%)
Sep 03, 2020 0.4700 0.5000 0.4500 0.4600 1,038,607 -0.01(-3.16%)
Sep 02, 2020 0.5300 0.5700 0.4700 0.4750 2,530,042 -0.01(-1.04%)
Sep 01, 2020 0.4450 0.4900 0.4200 0.4800 2,465,241 +0.07(+15.66%)
Aug 31, 2020 0.4100 0.4250 0.3900 0.4150 517,520 +0.01(+2.47%)
Aug 28, 2020 0.4400 0.4400 0.4050 0.4050 779,591 -0.04(-8.99%)
Aug 27, 2020 0.4400 0.4450 0.4050 0.4450 710,842 +0.01(+2.30%)
Aug 26, 2020 0.4500 0.4650 0.4250 0.4350 880,981 -0.02(-3.33%)
Aug 25, 2020 0.4000 0.4500 0.3900 0.4500 1,190,294 +0.06(+15.38%)
Aug 24, 2020 0.4700 0.4700 0.3800 0.3900 3,145,692 -0.07(-15.22%)
Aug 21, 2020 0.5100 0.5200 0.4500 0.4600 916,610 -0.05(-9.80%)
Aug 20, 2020 0.5100 0.5400 0.4900 0.5100 853,441 +0.00(+0.00%)
Aug 19, 2020 0.5600 0.5800 0.5000 0.5100 1,181,664 -0.07(-12.07%)
Aug 18, 2020 0.5600 0.6600 0.5500 0.5800 1,677,351 +0.04(+7.41%)
Aug 17, 2020 0.5000 0.5600 0.4650 0.5400 995,243 +0.05(+10.20%)
Aug 14, 2020 0.5200 0.5200 0.4900 0.4900 360,218 -0.01(-2.00%)
Aug 13, 2020 0.5000 0.5200 0.4800 0.5000 524,688 +0.02(+4.17%)
Aug 12, 2020 0.4350 0.4950 0.4150 0.4800 1,500,182 +0.05(+11.63%)
Aug 11, 2020 0.5000 0.5000 0.4300 0.4300 1,619,284 -0.07(-14.00%)
Aug 10, 2020 0.5600 0.5600 0.4800 0.5000 1,872,480 -0.07(-12.28%)
Aug 07, 2020 0.5800 0.5900 0.5400 0.5700 1,196,303 -0.02(-3.39%)
Aug 06, 2020 0.5900 0.6100 0.5700 0.5900 919,477 +0.01(+1.72%)
Aug 05, 2020 0.6200 0.6200 0.5600 0.5800 806,750 -0.01(-1.69%)
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.