Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Sprott Physical Uranium Trust (QX) | SRUUF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.49 | -4.19% | 11.21 | 16:00:04 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 11.72 | 11.15 | 11.73 | 11.21 | 11.70 |
SRUUF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.60 | 12.69 | 10.51 | 11.19 | 760,407 | -0.39 | -3.36% |
| 1 Month | 15.7688 | 16.50 | 10.51 | 12.59 | 780,902 | -4.56 | -28.91% |
| 3 Months | 11.09 | 16.65 | 10.51 | 13.58 | 795,305 | 0.12 | 1.08% |
| 6 Months | 12.25 | 16.65 | 9.80 | 12.74 | 583,749 | -1.04 | -8.49% |
| 1 Year | 9.2688 | 16.65 | 7.50 | 12.36 | 586,467 | 1.94 | 20.94% |
| 3 Years | 9.2688 | 16.65 | 7.50 | 12.36 | 586,467 | 1.94 | 20.94% |
| 5 Years | 9.2688 | 16.65 | 7.50 | 12.36 | 586,467 | 1.94 | 20.94% |
SRUUF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2022 | 11.21 | -0.49 | -4.19% | 11.72 | 11.73 | 11.15 | 462,782 |
| May 17 2022 | 11.70 | 0.35 | 3.08% | 11.41 | 12.69 | 11.37 | 442,978 |
| May 16 2022 | 11.35 | -0.26 | -2.24% | 11.61 | 11.7084 | 11.24 | 376,688 |
| May 13 2022 | 11.61 | 0.75 | 6.91% | 10.92 | 12.0002 | 10.92 | 736,818 |
| May 12 2022 | 10.86 | -0.13 | -1.18% | 10.92 | 11.37 | 10.51 | 1,140,744 |
| May 11 2022 | 10.99 | -0.45 | -3.91% | 11.60 | 11.93 | 10.89 | 1,104,806 |
| May 10 2022 | 11.4375 | -0.56 | -4.69% | 12.25 | 12.47 | 11.25 | 1,100,408 |
| May 09 2022 | 12.00 | -0.80 | -6.25% | 12.60 | 12.70 | 11.98 | 1,488,018 |
| May 06 2022 | 12.80 | -0.12 | -0.93% | 12.575 | 12.91 | 12.30 | 474,148 |
| May 05 2022 | 12.92 | -0.60 | -4.44% | 13.62 | 13.75 | 12.342 | 634,117 |
| May 04 2022 | 13.52 | 0.72 | 5.62% | 13.17 | 13.54 | 12.75 | 301,387 |
| May 03 2022 | 12.80 | -0.02 | -0.16% | 12.78 | 13.12 | 12.728 | 329,774 |
| May 02 2022 | 12.82 | -0.37 | -2.8% | 12.87 | 14.25 | 12.40 | 592,551 |
| Apr 29 2022 | 13.1895 | 0.06 | 0.45% | 13.10 | 13.36 | 12.8704 | 373,657 |
| Apr 28 2022 | 13.13 | 0.21 | 1.63% | 12.73 | 13.18 | 12.25 | 706,834 |
| Apr 27 2022 | 12.92 | 0.07 | 0.54% | 13.30 | 13.30 | 12.78 | 444,439 |
| Apr 26 2022 | 12.85 | -0.37 | -2.8% | 13.52 | 13.52 | 12.71 | 433,692 |
| Apr 25 2022 | 13.22 | -0.01 | -0.08% | 12.85 | 13.34 | 12.40 | 1,167,885 |
| Apr 22 2022 | 13.23 | -1.01 | -7.09% | 14.27 | 14.56 | 12.70 | 1,650,524 |
| Apr 21 2022 | 14.24 | -1.08 | -7.05% | 15.21 | 16.50 | 13.80 | 1,597,281 |
| Apr 20 2022 | 15.32 | 0.62 | 4.22% | 15.7688 | 16.50 | 14.57 | 521,299 |
| Apr 19 2022 | 14.70 | -0.26 | -1.71% | 15.05 | 15.10 | 14.54 | 703,415 |