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 (%)
Feb 28, 2023 1.101 1.125 1.085 1.120 28,504 -0.01(-0.73%)
Feb 27, 2023 1.120 1.134 1.110 1.128 28,415 -0.00(-0.16%)
Feb 24, 2023 1.120 1.145 1.110 1.130 19,886 -0.02(-1.31%)
Feb 23, 2023 1.080 1.160 1.080 1.145 12,348 +0.07(+7.01%)
Feb 22, 2023 1.080 1.110 1.070 1.070 15,959 -0.01(-0.93%)
Feb 21, 2023 1.149 1.150 1.060 1.080 57,373 -0.10(-8.47%)
Feb 17, 2023 1.200 1.230 1.175 1.180 65,314 +0.00(+0.23%)
Feb 16, 2023 1.172 1.198 1.162 1.177 6,534 -0.00(-0.07%)
Feb 15, 2023 1.250 1.250 1.178 1.178 18,063 -0.00(-0.17%)
Feb 14, 2023 1.175 1.180 1.132 1.180 8,151 +0.02(+1.72%)
Feb 13, 2023 1.140 1.180 1.140 1.160 25,830 -0.05(-4.13%)
Feb 10, 2023 1.190 1.210 1.140 1.210 27,440 +0.02(+1.68%)
Feb 09, 2023 1.200 1.215 1.150 1.190 71,436 +0.01(+1.28%)
Feb 08, 2023 1.166 1.196 1.130 1.175 11,019 +0.00(+0.00%)
Feb 07, 2023 1.100 1.180 1.100 1.175 42,370 +0.07(+6.20%)
Feb 06, 2023 1.095 1.130 1.095 1.106 54,376 +0.00(+0.13%)
Feb 03, 2023 1.180 1.215 1.105 1.105 103,627 -0.07(-6.16%)
Feb 02, 2023 1.240 1.275 1.177 1.177 114,649 -0.03(-2.69%)
Feb 01, 2023 1.250 1.260 1.195 1.210 161,362 -0.03(-2.42%)
Jan 31, 2023 1.301 1.332 1.230 1.240 104,033 -0.05(-3.59%)
Jan 30, 2023 1.290 1.320 1.240 1.286 128,322 -0.00(-0.29%)
Jan 27, 2023 1.275 1.436 1.275 1.290 129,580 -0.07(-5.11%)
Jan 26, 2023 1.410 1.410 1.331 1.359 14,788 -0.05(-3.59%)
Jan 25, 2023 1.340 1.445 1.324 1.410 71,792 +0.06(+4.44%)
Jan 24, 2023 1.400 1.400 1.340 1.350 57,374 -0.04(-3.23%)
Jan 23, 2023 1.390 1.434 1.375 1.395 89,207 -0.01(-1.06%)
Jan 20, 2023 1.370 1.410 1.344 1.410 32,301 +0.04(+2.92%)
Jan 19, 2023 1.330 1.370 1.300 1.370 20,228 +0.02(+1.48%)
Jan 18, 2023 1.350 1.380 1.330 1.350 44,386 -0.03(-2.03%)
Jan 17, 2023 1.350 1.410 1.350 1.378 23,640 +0.04(+2.84%)
Jan 13, 2023 1.320 1.350 1.320 1.340 49,598 -0.01(-0.74%)
Jan 12, 2023 1.403 1.420 1.340 1.350 27,662 -0.03(-2.37%)
Jan 11, 2023 1.370 1.410 1.370 1.383 3,247 -0.02(-1.23%)
Jan 10, 2023 1.400 1.430 1.350 1.400 7,481 +0.04(+2.94%)
Jan 09, 2023 1.340 1.400 1.321 1.360 68,288 +0.05(+3.82%)
Jan 06, 2023 1.300 1.370 1.290 1.310 37,589 -0.01(-0.76%)
Jan 05, 2023 1.270 1.320 1.250 1.320 71,815 +0.12(+10.00%)
Jan 04, 2023 1.170 1.270 1.170 1.200 19,923 +0.06(+5.26%)
Jan 03, 2023 1.210 1.210 1.140 1.140 16,945 -0.04(-3.39%)
Dec 30, 2022 1.240 1.264 1.180 1.180 25,701 -0.06(-4.84%)
Dec 29, 2022 1.230 1.290 1.200 1.240 16,786 +0.02(+1.64%)
Dec 28, 2022 1.250 1.250 1.200 1.220 35,631 -0.02(-1.21%)
Dec 27, 2022 1.040 1.310 1.040 1.235 27,023 +0.04(+2.92%)
Dec 23, 2022 1.120 1.200 1.120 1.200 46,809 +0.06(+5.26%)
Dec 22, 2022 1.100 1.148 1.100 1.140 115,432 +0.04(+4.11%)
Dec 21, 2022 1.110 1.120 1.075 1.095 28,593 +0.02(+2.34%)
Dec 20, 2022 1.080 1.090 1.060 1.070 38,239 -0.01(-0.93%)
Dec 19, 2022 1.090 1.100 1.080 1.080 37,689 +0.01(+0.93%)
Dec 16, 2022 1.065 1.075 1.050 1.070 41,957 +0.01(+0.89%)
Dec 15, 2022 1.100 1.100 1.060 1.061 107,520 -0.05(-4.45%)
Dec 14, 2022 1.129 1.137 1.104 1.110 37,894 -0.01(-0.89%)
Dec 13, 2022 1.150 1.150 1.090 1.120 210,028 -0.01(-0.88%)
Dec 12, 2022 1.030 1.140 1.030 1.130 44,870 +0.03(+2.73%)
Dec 09, 2022 1.130 1.130 1.097 1.100 17,183 -0.03(-2.65%)
Dec 08, 2022 1.150 1.170 1.130 1.130 41,062 -0.02(-1.74%)
Dec 07, 2022 1.110 1.160 1.082 1.150 46,349 +0.05(+4.55%)
Dec 06, 2022 1.162 1.162 1.096 1.100 91,265 -0.05(-4.35%)
Dec 05, 2022 1.220 1.230 1.150 1.150 81,013 -0.06(-4.96%)
Dec 02, 2022 1.220 1.225 1.210 1.210 17,272 -0.01(-0.82%)
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.