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 (%)
May 31, 2023 0.8600 0.8600 0.8120 0.8413 82,605 -0.03(-3.30%)
May 30, 2023 0.8877 0.8877 0.8600 0.8700 16,696 -0.01(-1.14%)
May 26, 2023 0.8779 0.9000 0.8766 0.8800 20,638 -0.01(-1.37%)
May 25, 2023 0.9000 0.9000 0.8654 0.8922 36,601 -0.00(-0.25%)
May 24, 2023 0.8990 0.8990 0.8812 0.8944 13,880 -0.01(-0.62%)
May 23, 2023 0.8917 0.9153 0.8800 0.9000 60,166 +0.01(+0.56%)
May 22, 2023 0.8892 0.9595 0.8892 0.8950 23,104 +0.02(+2.13%)
May 19, 2023 0.9095 0.9100 0.8639 0.8763 32,141 +0.01(+0.72%)
May 18, 2023 0.8838 0.8870 0.8600 0.8700 16,517 -0.03(-2.86%)
May 17, 2023 0.9448 0.9454 0.8952 0.8956 9,819 -0.00(-0.49%)
May 16, 2023 0.9213 0.9225 0.9000 0.9000 46,573 -0.05(-5.26%)
May 15, 2023 0.9665 0.9665 0.9367 0.9500 33,141 +0.01(+0.58%)
May 12, 2023 0.9559 0.9559 0.9350 0.9445 6,177 +0.01(+1.09%)
May 11, 2023 0.9437 0.9780 0.9300 0.9343 37,970 -0.07(-6.57%)
May 10, 2023 1.017 1.017 0.9780 1.000 29,884 -0.03(-2.91%)
May 09, 2023 0.9500 1.042 0.9500 1.030 57,389 +0.07(+7.29%)
May 08, 2023 0.9900 0.9980 0.9531 0.9600 65,623 +0.06(+6.67%)
May 05, 2023 0.9099 0.9099 0.8889 0.9000 6,926 +0.02(+2.62%)
May 04, 2023 0.8857 0.8982 0.8624 0.8770 17,770 +0.02(+2.37%)
May 03, 2023 0.8700 0.8800 0.8542 0.8567 29,960 -0.01(-1.32%)
May 02, 2023 0.8564 0.8684 0.8439 0.8682 16,457 +0.02(+1.79%)
May 01, 2023 0.8724 0.8904 0.8520 0.8529 24,354 -0.05(-5.23%)
Apr 28, 2023 0.8822 0.9000 0.8515 0.9000 45,522 +0.03(+3.45%)
Apr 27, 2023 0.8624 0.8750 0.8277 0.8700 44,462 +0.00(+0.29%)
Apr 26, 2023 0.8406 0.8750 0.8406 0.8675 15,827 +0.00(+0.17%)
Apr 25, 2023 0.8458 0.8736 0.8370 0.8660 43,506 +0.02(+1.97%)
Apr 24, 2023 0.8700 0.8770 0.8250 0.8493 30,682 -0.03(-3.47%)
Apr 21, 2023 0.8665 0.8805 0.8665 0.8798 37,976 +0.01(+1.46%)
Apr 20, 2023 0.9239 0.9239 0.8593 0.8671 13,579 -0.02(-1.79%)
Apr 19, 2023 0.8800 0.8864 0.8750 0.8829 34,762 -0.00(-0.24%)
Apr 18, 2023 0.8900 0.9109 0.8790 0.8850 16,825 -0.01(-1.32%)
Apr 17, 2023 0.9129 0.9129 0.8966 0.8968 6,389 -0.01(-1.02%)
Apr 14, 2023 0.9548 0.9548 0.9051 0.9060 20,534 -0.04(-3.91%)
Apr 13, 2023 0.9000 0.9520 0.9000 0.9429 15,966 +0.01(+1.42%)
Apr 12, 2023 0.9000 0.9297 0.9000 0.9297 29,598 +0.00(+0.51%)
Apr 11, 2023 0.9576 0.9576 0.9250 0.9250 36,116 +0.01(+1.64%)
Apr 10, 2023 0.9000 0.9596 0.9000 0.9101 6,794 -0.05(-4.92%)
Apr 06, 2023 0.9230 0.9650 0.9209 0.9572 24,198 +0.02(+1.83%)
Apr 05, 2023 0.9600 0.9700 0.9400 0.9400 36,125 -0.03(-3.52%)
Apr 04, 2023 0.9581 0.9860 0.9581 0.9743 30,115 +0.00(+0.44%)
Apr 03, 2023 1.090 1.090 0.9600 0.9700 40,822 -0.02(-2.23%)
Mar 31, 2023 0.9200 0.9921 0.9100 0.9921 39,534 +0.07(+7.25%)
Mar 30, 2023 0.8800 0.9320 0.8800 0.9250 86,541 +0.02(+2.55%)
Mar 29, 2023 0.9017 0.9020 0.8726 0.9020 27,459 +0.03(+2.90%)
Mar 28, 2023 0.8760 0.8766 0.8578 0.8766 44,225 +0.01(+1.31%)
Mar 27, 2023 0.8518 0.8800 0.8513 0.8653 49,794 +0.01(+1.64%)
Mar 24, 2023 0.8624 0.8696 0.8500 0.8513 26,808 -0.02(-1.86%)
Mar 23, 2023 0.8699 0.8800 0.8650 0.8674 8,625 -0.00(-0.33%)
Mar 22, 2023 0.8767 0.8836 0.8664 0.8703 24,952 -0.00(-0.40%)
Mar 21, 2023 0.8940 0.9016 0.8651 0.8738 31,672 -0.01(-0.96%)
Mar 20, 2023 0.8737 0.8823 0.8650 0.8823 17,034 +0.02(+2.14%)
Mar 17, 2023 0.8705 0.8890 0.8557 0.8638 55,377 +0.01(+1.62%)
Mar 16, 2023 0.8702 0.8748 0.8383 0.8500 52,016 -0.02(-2.66%)
Mar 15, 2023 0.8483 0.8732 0.8080 0.8732 119,683 -0.04(-3.96%)
Mar 14, 2023 0.9070 0.9519 0.8770 0.9092 55,584 -0.04(-3.99%)
Mar 13, 2023 0.9700 0.9975 0.9400 0.9470 22,642 -0.00(-0.50%)
Mar 10, 2023 0.9900 1.038 0.9346 0.9518 60,527 -0.04(-3.86%)
Mar 09, 2023 1.009 1.040 0.9900 0.9900 76,064 -0.01(-1.00%)
Mar 08, 2023 1.032 1.050 1.000 1.000 17,786 -0.05(-4.76%)
Mar 07, 2023 1.070 1.090 1.050 1.050 45,701 -0.04(-4.11%)
Mar 06, 2023 1.100 1.120 1.095 1.095 29,864 -0.03(-2.23%)
Mar 03, 2023 1.130 1.134 1.115 1.120 15,261 +0.01(+0.90%)
Mar 02, 2023 1.127 1.130 1.080 1.110 20,090 -0.01(-1.33%)
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.