URZ3 Energy Corporation (QB) (NVDEF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00015 | -0.10478519036 | 0.14315 | 0.153 | 0.143 | 17744 | 0.143 | CS |
| 4 | 0.023 | 19.1666666667 | 0.12 | 0.2059 | 0.1076 | 25833 | 0.15623006 | CS |
| 12 | 0.0516 | 56.4551422319 | 0.0914 | 0.2059 | 0.0852 | 10938 | 0.15188097 | CS |
| 26 | 0.0532 | 59.2427616927 | 0.0898 | 0.2059 | 0.0802 | 9631 | 0.1207601 | CS |
| 52 | 0.0164 | 12.9541864139 | 0.1266 | 0.2059 | 0.0802 | 10583 | 0.1098455 | CS |
| 156 | -2.737 | -95.0347222222 | 2.88 | 4.35 | 0.0802 | 110703 | 1.31983978 | CS |
| 260 | -6.0495 | -97.6907549455 | 6.1925 | 7.57725 | 0.0802 | 106387 | 2.41013618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350820 | 0.1429999 | 0 | 0.00 | 0.1429999 | 0.1429999 | 0.1429999 | 0 |
| 1719264420 | 0.1429999 | 0 | 0.00 | 0.1429999 | 0.1429999 | 0.1429999 | 0 |
| 1719005220 | 0.1429999 | -0.032 | -18.29 | 0.14315 | 0.153 | 0.1429999 | 17744 |
| 1718918940 | 0.175 | 0 | 0.00 | 0.175 | 0.175 | 0.175 | 0 |
| 1718746140 | 0.175 | -0.01995 | -10.23 | 0.175 | 0.175 | 0.175 | 5000 |
| 1718659500 | 0.19495 | 0 | 0.00 | 0.19495 | 0.19495 | 0.19495 | 0 |
| 1718400300 | 0.19495 | 0.06495 | 49.96 | 0.15685 | 0.2059 | 0.15685 | 93950 |
| 1718314140 | 0.13 | 0.02 | 18.18 | 0.13 | 0.1575 | 0.13 | 79870 |
| 1718227380 | 0.11 | 0.0024 | 2.23 | 0.1155 | 0.1155 | 0.11 | 3835 |
| 1718141400 | 0.1076 | 0 | 0.00 | 0.1076 | 0.1076 | 0.1076 | 0 |
| 1718055000 | 0.1076 | 0 | 0.00 | 0.1076 | 0.1076 | 0.1076 | 0 |
| 1717795800 | 0.1076 | 0 | 0.00 | 0.1076 | 0.1076 | 0.1076 | 205 |
| 1717709400 | 0.1076 | -0.0124 | -10.33 | 0.1076 | 0.1076 | 0.1076 | 5088 |
| 1717622940 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1717536540 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1717450140 | 0.12 | -0.0009 | -0.74 | 0.12 | 0.12 | 0.12 | 22440 |
| 1717190940 | 0.1209 | 0.0197 | 19.47 | 0.12 | 0.1209 | 0.12 | 4363 |
| 1717104240 | 0.1012 | 0 | 0.00 | 0.1012 | 0.1012 | 0.1012 | 0 |
| 1717017840 | 0.1012 | 0 | 0.00 | 0.1012 | 0.1012 | 0.1012 | 0 |
| 1716931440 | 0.1012 | 0 | 0.00 | 0.1012 | 0.1012 | 0.1012 | 0 |
| 1716585840 | 0.1012 | -0.0012 | -1.17 | 0.1012 | 0.1012 | 0.1012 | 400 |
| 1716499740 | 0.1024 | 0 | 0.00 | 0.1024 | 0.1024 | 0.1024 | 0 |
| 1716413340 | 0.1024 | 0 | 0.00 | 0.1024 | 0.1024 | 0.1024 | 0 |
| 1716326940 | 0.1024 | 0.00693 | 7.26 | 0.1024 | 0.1024 | 0.1024 | 300 |
| 1716240000 | 0.09547 | 0 | 0.00 | 0.09547 | 0.09547 | 0.09547 | 0 |
| 1715980800 | 0.09547 | 0 | 0.00 | 0.09547 | 0.09547 | 0.09547 | 0 |
| 1715894400 | 0.09547 | 0 | 0.00 | 0.09547 | 0.09547 | 0.09547 | 0 |
| 1715808000 | 0.09547 | 0 | 0.00 | 0.09547 | 0.09547 | 0.09547 | 0 |
| 1715721600 | 0.09547 | 0 | 0.00 | 0.09547 | 0.09547 | 0.09547 | 0 |
| 1715635200 | 0.09547 | 0.00597 | 6.67 | 0.1022499 | 0.1022499 | 0.09547 | 900 |
| 1715376540 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 0 |
| 1715290140 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 0 |
| 1715203740 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 0 |
| 1715117340 | 0.0895 | -0.0305 | -25.42 | 0.0895 | 0.0895 | 0.0895 | 555 |
| 1715030940 | 0.12 | 0.0269 | 28.89 | 0.1 | 0.12 | 0.1 | 4500 |
| 1714771740 | 0.0931 | 0 | 0.00 | 0.0931 | 0.0931 | 0.0931 | 0 |
| 1714685340 | 0.0931 | 0.0029 | 3.22 | 0.0863 | 0.0931 | 0.0863 | 4080 |
| 1714599000 | 0.0902 | 0 | 0.00 | 0.0902 | 0.0902 | 0.0902 | 0 |
| 1714512600 | 0.0902 | -0.00122 | -1.33 | 0.0902 | 0.0902 | 0.0902 | 280 |
| 1714425780 | 0.09142 | 0 | 0.00 | 0.09142 | 0.09142 | 0.09142 | 0 |
| 1714166580 | 0.09142 | 0.00192 | 2.15 | 0.0853 | 0.09142 | 0.0852 | 3120 |
| 1714080420 | 0.0895 | 0 | 0.00 | 0.0895 | 0.0895 | 0.0895 | 0 |
| 1713994020 | 0.0895 | 7.5E-5 | 0.08 | 0.0895 | 0.0895 | 0.0895 | 1200 |
| 1713907740 | 0.089425 | -0.003225 | -3.48 | 0.089425 | 0.089425 | 0.089425 | 300 |
| 1713821100 | 0.09265 | 0 | 0.00 | 0.09265 | 0.09265 | 0.09265 | 0 |
| 1713561900 | 0.09265 | 0 | 0.00 | 0.09265 | 0.09265 | 0.09265 | 0 |
| 1713475500 | 0.09265 | 0 | 0.00 | 0.09265 | 0.09265 | 0.09265 | 0 |
| 1713389100 | 0.09265 | 0.001163 | 1.27 | 0.09265 | 0.09265 | 0.09265 | 300 |
| 1713302940 | 0.091487 | 0.001487 | 1.65 | 0.091487 | 0.091487 | 0.091487 | 2000 |
| 1713216360 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1712957160 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1712870760 | 0.09 | -0.0014 | -1.53 | 0.0912 | 0.0912 | 0.09 | 240 |
| 1712784000 | 0.0914 | -0.00185 | -1.98 | 0.0914 | 0.0914 | 0.09 | 900 |
| 1712697780 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1712611380 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1712352180 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1712265780 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1712179380 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1712092980 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1712006580 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1711660980 | 0.09325 | 0 | 0.00 | 0.09325 | 0.09325 | 0.09325 | 0 |
| 1711574580 | 0.09325 | -0.01545 | -14.21 | 0.092 | 0.09325 | 0.092 | 450 |
| 1711459800 | 0.1087 | 0 | 0.00 | 0.1087 | 0.1087 | 0.1087 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
