Global Uranium Corp (GURN)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 22.5 | 0.4 | 0.5 | 0.4 | 5002 | 0.49966678 | CS |
| 4 | -0.01 | -2 | 0.5 | 0.55 | 0.4 | 23132 | 0.5223128 | CS |
| 12 | 0.11 | 28.9473684211 | 0.38 | 0.75 | 0.38 | 36682 | 0.51456125 | CS |
| 26 | 0.11 | 28.9473684211 | 0.38 | 0.75 | 0.38 | 36682 | 0.51456125 | CS |
| 52 | 0.11 | 28.9473684211 | 0.38 | 0.75 | 0.38 | 36682 | 0.51456125 | CS |
| 156 | 0.11 | 28.9473684211 | 0.38 | 0.75 | 0.38 | 36682 | 0.51456125 | CS |
| 260 | 0.11 | 28.9473684211 | 0.38 | 0.75 | 0.38 | 36682 | 0.51456125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721423100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1721336700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1721250300 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 500 |
| 1721163900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 5 |
| 1721077500 | 0.5 | 0.1 | 25.00 | 0.4 | 0.5 | 0.4 | 14500 |
| 1720818300 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 13420 |
| 1720731900 | 0.42 | -0.13 | -23.64 | 0.42 | 0.42 | 0.42 | 500 |
| 1720645500 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1720559100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1720472700 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.5 | 100000 |
| 1720213500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1720127100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1720040700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719954300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719608700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 33000 |
| 1719522300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719435900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719349500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719263100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719003900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718917500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718831100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10500 |
| 1718744700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3646 |
| 1718658300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718399100 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718312700 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2854 |
| 1718226300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718139900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1718053500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717794300 | 0.5 | -0.01 | -1.96 | 0.5 | 0.51 | 0.5 | 29500 |
| 1717707900 | 0.51 | -0.19 | -27.14 | 0.6 | 0.6 | 0.51 | 1500 |
| 1717621500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1717535100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 100 |
| 1717448700 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1717189500 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 9567 |
| 1717103100 | 0.7 | 0.1 | 16.67 | 0.7 | 0.7 | 0.7 | 5000 |
| 1717016700 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 229 |
| 1716930300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1716843900 | 0.6 | 0 | 0.00 | 0.65 | 0.65 | 0.6 | 6000 |
| 1716584700 | 0.6 | 0.1 | 20.00 | 0.5 | 0.63 | 0.5 | 111500 |
| 1716498300 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716411900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1716325500 | 0.5 | 0.02 | 4.17 | 0.5 | 0.55 | 0.5 | 225550 |
| 1715979900 | 0.48 | 0.08 | 20.00 | 0.4 | 0.48 | 0.4 | 64500 |
| 1715893500 | 0.4 | -0.3 | -42.86 | 0.55 | 0.55 | 0.39 | 189000 |
| 1715807100 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1715720700 | 0.7 | -0.05 | -6.67 | 0.7 | 0.7 | 0.7 | 1500 |
| 1715634300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1715375100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1715288700 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1715202300 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 31000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
