Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consolidated Uranium Inc (OP: CURUF )

N/A 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 (%)
Sep 29, 2023 1.550 1.568 1.456 1.560 79,257 +0.02(+1.30%)
Sep 28, 2023 1.500 1.560 1.490 1.540 162,694 +0.05(+3.49%)
Sep 27, 2023 1.540 1.606 1.480 1.488 324,707 +0.06(+3.95%)
Sep 26, 2023 1.460 1.462 1.410 1.431 129,821 -0.03(-1.95%)
Sep 25, 2023 1.494 1.470 1.404 1.460 448,211 -0.01(-0.95%)
Sep 22, 2023 1.501 1.510 1.464 1.474 38,115 +0.02(+1.66%)
Sep 21, 2023 1.530 1.530 1.440 1.450 88,374 -0.01(-0.34%)
Sep 20, 2023 1.480 1.530 1.430 1.455 46,603 +0.03(+1.75%)
Sep 19, 2023 1.490 1.502 1.430 1.430 75,259 -0.02(-1.38%)
Sep 18, 2023 1.448 1.450 1.390 1.450 77,531 +0.05(+3.57%)
Sep 15, 2023 1.402 1.446 1.320 1.400 235,506 +0.03(+2.41%)
Sep 14, 2023 1.330 1.400 1.324 1.367 325,254 +0.05(+3.56%)
Sep 13, 2023 1.200 1.330 1.190 1.320 241,310 +0.14(+11.68%)
Sep 12, 2023 1.160 1.200 1.160 1.182 62,439 +0.02(+1.90%)
Sep 11, 2023 1.210 1.210 1.110 1.160 237,195 -0.01(-0.56%)
Sep 08, 2023 1.205 1.205 1.154 1.167 50,283 -0.00(-0.30%)
Sep 07, 2023 1.180 1.180 1.164 1.170 37,897 -0.02(-1.52%)
Sep 06, 2023 1.210 1.214 1.150 1.188 51,430 -0.02(-1.82%)
Sep 05, 2023 1.190 1.220 1.188 1.210 117,357 +0.06(+5.03%)
Sep 01, 2023 1.240 1.240 1.152 1.152 51,312 -0.07(-5.73%)
Aug 31, 2023 1.150 1.240 1.150 1.222 37,348 -0.03(-2.25%)
Aug 30, 2023 1.240 1.268 1.240 1.250 43,245 -0.00(-0.31%)
Aug 29, 2023 1.274 1.280 1.250 1.254 50,098 -0.00(-0.35%)
Aug 28, 2023 1.250 1.300 1.237 1.258 118,627 +0.00(+0.21%)
Aug 25, 2023 1.220 1.260 1.214 1.256 98,698 +0.00(+0.30%)
Aug 24, 2023 1.270 1.270 1.210 1.252 36,115 +0.00(+0.16%)
Aug 23, 2023 1.192 1.280 1.180 1.250 156,958 +0.07(+5.93%)
Aug 22, 2023 1.145 1.180 1.135 1.180 14,192 +0.02(+1.39%)
Aug 21, 2023 1.129 1.164 1.060 1.164 47,105 +0.11(+10.84%)
Aug 18, 2023 1.000 1.072 1.000 1.050 37,259 +0.01(+0.96%)
Aug 17, 2023 1.010 1.040 0.9881 1.040 33,349 +0.00(+0.00%)
Aug 16, 2023 1.052 1.070 1.024 1.040 69,281 -0.04(-3.70%)
Aug 15, 2023 1.087 1.110 1.080 1.080 33,629 -0.02(-1.82%)
Aug 14, 2023 1.137 1.137 1.070 1.100 66,269 -0.09(-7.56%)
Aug 11, 2023 1.178 1.190 1.154 1.190 46,663 +0.01(+1.28%)
Aug 10, 2023 1.127 1.190 1.120 1.175 37,268 +0.07(+5.87%)
Aug 09, 2023 1.110 1.110 1.092 1.110 3,031 -0.00(-0.38%)
Aug 08, 2023 1.070 1.140 1.050 1.114 90,455 +0.03(+3.15%)
Aug 07, 2023 1.050 1.110 1.050 1.080 47,465 +0.03(+2.86%)
Aug 04, 2023 1.030 1.050 1.008 1.050 28,004 +0.02(+1.94%)
Aug 03, 2023 0.9860 1.030 0.9768 1.030 74,601 +0.02(+1.98%)
Aug 02, 2023 1.010 1.050 0.9880 1.010 28,088 -0.01(-1.03%)
Aug 01, 2023 1.040 1.040 0.9884 1.020 25,216 +0.00(+0.05%)
Jul 31, 2023 1.050 1.050 1.000 1.020 36,153 +0.02(+1.60%)
Jul 28, 2023 1.000 1.006 0.9800 1.004 47,153 +0.00(+0.29%)
Jul 27, 2023 1.010 1.040 1.001 1.001 9,730 -0.05(-4.30%)
Jul 26, 2023 1.040 1.050 1.040 1.046 4,975 -0.00(-0.38%)
Jul 25, 2023 1.050 1.060 1.038 1.050 37,360 +0.01(+0.96%)
Jul 24, 2023 1.010 1.040 1.010 1.040 36,297 +0.00(+0.00%)
Jul 21, 2023 1.000 1.042 1.000 1.040 72,929 -0.02(-1.89%)
Jul 20, 2023 1.048 1.070 1.042 1.060 3,500 +0.02(+1.92%)
Jul 19, 2023 1.050 1.060 1.025 1.040 36,326 -0.01(-0.95%)
Jul 18, 2023 1.046 1.050 1.040 1.050 18,942 +0.02(+1.94%)
Jul 17, 2023 1.040 1.055 1.010 1.030 20,364 +0.00(+0.39%)
Jul 14, 2023 1.050 1.050 1.018 1.026 29,428 -0.04(-3.39%)
Jul 13, 2023 1.062 1.080 1.054 1.062 37,423 +0.00(+0.19%)
Jul 12, 2023 0.9995 1.070 0.9995 1.060 6,295 +0.01(+0.95%)
Jul 11, 2023 1.020 1.050 1.020 1.050 18,900 +0.01(+0.96%)
Jul 10, 2023 0.9625 1.040 0.9625 1.040 20,660 +0.08(+7.92%)
Jul 07, 2023 0.9646 1.010 0.9500 0.9637 39,247 -0.03(-3.39%)
Jul 06, 2023 1.020 1.050 0.9415 0.9975 48,919 -0.06(-5.90%)
Jul 05, 2023 1.020 1.060 1.020 1.060 15,696 -0.04(-3.31%)
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.