Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Uranium Royalty Corp. - Common Stock (NQ: UROY )

2.190 +0.060 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 2.130 2.230 2.125 2.190 1,123,647 +0.06(+2.82%)
Dec 24, 2024 2.200 2.200 2.091 2.130 1,232,864 -0.05(-2.29%)
Dec 23, 2024 2.160 2.190 2.090 2.180 2,215,021 +0.05(+2.35%)
Dec 20, 2024 2.100 2.150 2.060 2.130 3,106,145 +0.01(+0.71%)
Dec 19, 2024 2.140 2.210 2.105 2.115 1,984,488 -0.01(-0.70%)
Dec 18, 2024 2.190 2.270 2.110 2.130 2,903,412 -0.09(-4.05%)
Dec 17, 2024 2.260 2.270 2.150 2.220 3,066,291 -0.04(-1.77%)
Dec 16, 2024 2.320 2.350 2.250 2.260 2,452,032 -0.06(-2.59%)
Dec 13, 2024 2.420 2.460 2.310 2.320 1,637,501 -0.10(-4.13%)
Dec 12, 2024 2.550 2.550 2.420 2.420 1,334,191 -0.10(-3.97%)
Dec 11, 2024 2.550 2.550 2.415 2.520 2,097,613 +0.01(+0.40%)
Dec 10, 2024 2.500 2.550 2.460 2.510 1,505,827 +0.02(+0.80%)
Dec 09, 2024 2.620 2.626 2.480 2.490 2,392,707 -0.05(-1.97%)
Dec 06, 2024 2.620 2.630 2.500 2.540 2,748,309 -0.09(-3.42%)
Dec 05, 2024 2.330 2.700 2.290 2.630 7,743,730 +0.29(+12.39%)
Dec 04, 2024 2.380 2.420 2.300 2.340 2,304,079 -0.05(-2.09%)
Dec 03, 2024 2.390 2.410 2.310 2.390 2,225,337 +0.00(+0.00%)
Dec 02, 2024 2.500 2.510 2.350 2.390 2,751,620 -0.10(-4.02%)
Nov 29, 2024 2.510 2.580 2.480 2.490 947,597 +0.01(+0.40%)
Nov 27, 2024 2.500 2.560 2.470 2.480 1,366,637 +0.01(+0.40%)
Nov 26, 2024 2.520 2.550 2.470 2.470 1,080,628 -0.08(-3.14%)
Nov 25, 2024 2.620 2.680 2.500 2.550 1,958,681 -0.07(-2.67%)
Nov 22, 2024 2.690 2.690 2.580 2.620 2,094,213 -0.06(-2.24%)
Nov 21, 2024 2.650 2.720 2.600 2.680 1,807,711 +0.03(+1.13%)
Nov 20, 2024 2.780 2.800 2.620 2.650 2,187,135 -0.12(-4.33%)
Nov 19, 2024 2.760 2.810 2.660 2.770 2,828,675 +0.06(+2.21%)
Nov 18, 2024 2.640 2.830 2.625 2.710 3,297,306 +0.15(+5.86%)
Nov 15, 2024 2.500 2.639 2.440 2.560 2,918,620 +0.05(+1.99%)
Nov 14, 2024 2.490 2.540 2.440 2.510 2,012,238 +0.00(+0.00%)
Nov 13, 2024 2.750 2.760 2.490 2.510 2,379,536 -0.15(-5.64%)
Nov 12, 2024 2.620 2.710 2.589 2.660 2,248,799 -0.02(-0.75%)
Nov 11, 2024 2.720 2.740 2.590 2.680 1,609,857 -0.04(-1.47%)
Nov 08, 2024 2.820 2.820 2.650 2.720 1,817,286 -0.10(-3.55%)
Nov 07, 2024 2.740 2.880 2.740 2.820 1,795,600 +0.10(+3.68%)
Nov 06, 2024 2.780 2.820 2.623 2.720 1,910,340 +0.00(+0.00%)
Nov 05, 2024 2.690 2.790 2.680 2.720 2,158,127 +0.03(+1.12%)
Nov 04, 2024 2.690 2.720 2.550 2.690 3,134,579 -0.01(-0.37%)
Nov 01, 2024 2.840 2.890 2.690 2.700 1,782,836 -0.08(-2.88%)
Oct 31, 2024 2.880 2.900 2.740 2.780 2,135,464 -0.14(-4.79%)
Oct 30, 2024 2.840 2.960 2.835 2.920 1,694,895 +0.05(+1.74%)
Oct 29, 2024 2.930 2.950 2.820 2.870 1,968,461 -0.07(-2.38%)
Oct 28, 2024 2.900 3.020 2.860 2.940 3,215,741 +0.05(+1.73%)
Oct 25, 2024 2.940 3.030 2.850 2.890 2,576,156 -0.04(-1.37%)
Oct 24, 2024 2.910 2.940 2.830 2.930 1,622,685 +0.06(+2.09%)
Oct 23, 2024 3.010 3.010 2.810 2.870 2,086,468 -0.12(-4.01%)
Oct 22, 2024 3.090 3.105 2.910 2.990 2,747,432 -0.09(-2.92%)
Oct 21, 2024 3.080 3.120 2.960 3.080 4,848,980 +0.11(+3.70%)
Oct 18, 2024 2.870 2.980 2.790 2.970 1,963,500 +0.13(+4.58%)
Oct 17, 2024 2.900 2.970 2.820 2.840 1,676,158 -0.01(-0.35%)
Oct 16, 2024 2.620 2.950 2.620 2.850 4,510,305 +0.21(+7.95%)
Oct 15, 2024 2.620 2.665 2.520 2.640 2,222,174 +0.04(+1.54%)
Oct 14, 2024 2.550 2.630 2.530 2.600 1,119,205 +0.04(+1.56%)
Oct 11, 2024 2.520 2.560 2.520 2.560 819,781 +0.03(+1.19%)
Oct 10, 2024 2.490 2.570 2.470 2.530 809,885 +0.02(+0.80%)
Oct 09, 2024 2.590 2.590 2.454 2.510 1,229,862 -0.09(-3.46%)
Oct 08, 2024 2.600 2.619 2.520 2.600 1,146,561 +0.00(+0.00%)
Oct 07, 2024 2.730 2.795 2.540 2.600 2,837,199 -0.03(-1.14%)
Oct 04, 2024 2.580 2.650 2.535 2.630 1,107,377 +0.06(+2.33%)
Oct 03, 2024 2.610 2.717 2.560 2.570 1,399,478 -0.03(-1.15%)
Oct 02, 2024 2.500 2.625 2.490 2.600 1,933,254 +0.05(+1.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.