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 (%)
Apr 29, 2022 0.4650 0.4700 0.4500 0.4500 76,274 -0.02(-3.23%)
Apr 28, 2022 0.4700 0.4700 0.4650 0.4650 31,969 +0.00(+0.00%)
Apr 27, 2022 0.4200 0.4650 0.4200 0.4650 208,352 +0.04(+9.41%)
Apr 26, 2022 0.4300 0.4300 0.4200 0.4250 112,449 -0.01(-1.16%)
Apr 25, 2022 0.4300 0.4300 0.4100 0.4300 108,518 +0.01(+1.18%)
Apr 22, 2022 0.4450 0.4450 0.4250 0.4250 50,580 -0.02(-4.49%)
Apr 21, 2022 0.4700 0.4700 0.4200 0.4450 288,597 -0.02(-4.30%)
Apr 20, 2022 0.4550 0.4750 0.4550 0.4650 42,661 +0.00(+0.00%)
Apr 19, 2022 0.4550 0.4700 0.4550 0.4650 20,976 +0.01(+1.09%)
Apr 18, 2022 0.4750 0.4750 0.4600 0.4600 113,567 -0.01(-3.16%)
Apr 14, 2022 0.4750 0 -0.01(-1.04%)
Apr 13, 2022 0.5100 0.5100 0.4750 0.4800 224,048 -0.02(-3.03%)
Apr 12, 2022 0.5100 0.5200 0.4950 0.4950 98,425 -0.04(-6.60%)
Apr 11, 2022 0.5000 0.5300 0.5000 0.5300 173,981 +0.01(+1.92%)
Apr 08, 2022 0.5200 0.5300 0.5100 0.5200 138,334 +0.01(+1.96%)
Apr 07, 2022 0.4900 0.5400 0.4900 0.5100 177,907 +0.00(+0.00%)
Apr 06, 2022 0.4800 0.5200 0.4600 0.5100 269,490 +0.04(+8.51%)
Apr 05, 2022 0.5100 0.5500 0.4500 0.4700 585,779 -0.02(-4.08%)
Apr 04, 2022 0.4700 0.5600 0.4700 0.4900 376,072 +0.02(+4.26%)
Apr 01, 2022 0.5000 0.5000 0.4600 0.4700 253,422 -0.05(-9.62%)
Mar 31, 2022 0.5900 0.5900 0.5200 0.5200 397,547 -0.09(-14.75%)
Mar 30, 2022 0.6100 0.6100 0.5700 0.6100 783,369 +0.01(+1.67%)
Mar 29, 2022 0.5300 0.6200 0.5300 0.6000 1,218,344 +0.07(+13.21%)
Mar 28, 2022 0.5100 0.5300 0.4950 0.5300 328,967 +0.02(+3.92%)
Mar 25, 2022 0.4900 0.5100 0.4800 0.5100 361,707 +0.02(+3.03%)
Mar 24, 2022 0.4650 0.4950 0.4600 0.4950 181,677 +0.03(+6.45%)
Mar 23, 2022 0.4950 0.5000 0.4650 0.4650 480,182 -0.04(-8.82%)
Mar 22, 2022 0.4400 0.5300 0.4300 0.5100 1,754,289 +0.05(+10.87%)
Mar 21, 2022 0.3750 0.4700 0.3700 0.4600 645,837 +0.10(+26.03%)
Mar 18, 2022 0.3250 0.3700 0.3250 0.3650 522,970 +0.04(+14.06%)
Mar 17, 2022 0.3250 0.3300 0.3150 0.3200 88,605 +0.01(+1.59%)
Mar 16, 2022 0.3050 0.3250 0.3050 0.3150 175,444 +0.01(+1.61%)
Mar 15, 2022 0.3000 0.3100 0.2950 0.3100 186,274 +0.02(+5.08%)
Mar 14, 2022 0.3050 0.3050 0.2800 0.2950 246,118 -0.02(-4.84%)
Mar 11, 2022 0.3200 0.3300 0.3050 0.3100 384,719 -0.01(-3.13%)
Mar 10, 2022 0.3250 0.3400 0.3100 0.3200 446,459 -0.02(-4.48%)
Mar 09, 2022 0.3250 0.3600 0.3200 0.3350 782,055 +0.03(+8.06%)
Mar 08, 2022 0.3100 0.3100 0.2900 0.3100 612,650 +0.00(+0.00%)
Mar 07, 2022 0.3150 0.3200 0.2850 0.3100 554,832 -0.01(-3.13%)
Mar 04, 2022 0.3350 0.3350 0.3200 0.3200 149,000 -0.02(-5.88%)
Mar 03, 2022 0.3400 0.3450 0.3250 0.3400 152,860 -0.01(-2.86%)
Mar 02, 2022 0.3600 0.3700 0.3450 0.3500 214,030 +0.00(+0.00%)
Mar 01, 2022 0.3650 0.3650 0.3400 0.3500 251,907 -0.01(-1.41%)
Feb 28, 2022 0.3350 0.3700 0.3350 0.3550 265,283 +0.01(+2.90%)
Feb 25, 2022 0.3450 0.3550 0.3400 0.3450 127,599 +0.00(+0.00%)
Feb 24, 2022 0.3400 0.3550 0.3300 0.3450 331,017 -0.03(-6.76%)
Feb 23, 2022 0.3750 0.3750 0.3400 0.3700 384,340 +0.01(+2.78%)
Feb 22, 2022 0.3800 0.3800 0.3550 0.3600 155,733 -0.02(-5.26%)
Feb 18, 2022 0.3800 0 -0.01(-1.30%)
Feb 17, 2022 0.3950 0.3950 0.3800 0.3850 191,759 -0.01(-2.53%)
Feb 16, 2022 0.4050 0.4200 0.3900 0.3950 231,087 -0.01(-3.66%)
Feb 15, 2022 0.4150 0.4200 0.4000 0.4100 236,811 -0.01(-1.20%)
Feb 14, 2022 0.4050 0.4250 0.4050 0.4150 56,729 -0.01(-1.19%)
Feb 11, 2022 0.4400 0.4400 0.4100 0.4200 282,682 -0.01(-2.33%)
Feb 10, 2022 0.4550 0.4600 0.4300 0.4300 375,039 -0.02(-3.37%)
Feb 09, 2022 0.4500 0.4600 0.4350 0.4450 431,943 +0.01(+1.14%)
Feb 08, 2022 0.4200 0.4600 0.4100 0.4400 480,456 +0.02(+4.76%)
Feb 07, 2022 0.4250 0.4250 0.4150 0.4200 152,667 +0.00(+0.00%)
Feb 04, 2022 0.4100 0.4250 0.4100 0.4200 147,240 +0.01(+2.44%)
Feb 03, 2022 0.4300 0.4100 0.4100 103,899 -0.02(-4.65%)
Feb 02, 2022 0.4400 0.4450 0.4300 0.4300 58,761 -0.01(-2.27%)
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.