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, 2022 1.600 1.700 1.594 1.640 97,796 +0.12(+7.89%)
May 27, 2022 1.540 1.542 1.488 1.520 22,663 +0.02(+1.33%)
May 26, 2022 1.440 1.575 1.440 1.500 121,559 +0.03(+2.04%)
May 25, 2022 1.430 1.470 1.360 1.470 59,943 +0.06(+4.26%)
May 24, 2022 1.420 1.430 1.350 1.410 22,402 -0.02(-1.40%)
May 23, 2022 1.435 1.450 1.360 1.430 31,063 +0.06(+4.33%)
May 20, 2022 1.380 1.405 1.310 1.371 44,880 +0.04(+3.05%)
May 19, 2022 1.300 1.350 1.250 1.330 46,251 -0.01(-0.75%)
May 18, 2022 1.430 1.458 1.296 1.340 65,960 -0.10(-6.94%)
May 17, 2022 1.450 1.500 1.390 1.440 67,405 +0.08(+5.88%)
May 16, 2022 1.390 1.390 1.270 1.360 69,315 +0.01(+0.74%)
May 13, 2022 1.305 1.400 1.275 1.350 54,889 +0.18(+15.38%)
May 12, 2022 1.320 1.320 1.160 1.170 109,723 -0.12(-9.30%)
May 11, 2022 1.390 1.400 1.231 1.290 225,930 -0.09(-6.52%)
May 10, 2022 1.400 1.430 1.320 1.380 61,210 +0.03(+2.51%)
May 09, 2022 1.500 1.520 1.280 1.346 147,027 -0.17(-11.44%)
May 06, 2022 1.640 1.640 1.520 1.520 54,463 -0.12(-7.31%)
May 05, 2022 1.745 1.810 1.600 1.640 37,652 -0.15(-8.39%)
May 04, 2022 1.700 1.790 1.660 1.790 37,347 +0.07(+4.07%)
May 03, 2022 1.690 1.777 1.650 1.720 38,678 +0.03(+2.06%)
May 02, 2022 1.740 1.750 1.640 1.685 65,205 -0.08(-4.79%)
Apr 29, 2022 1.870 1.930 1.750 1.770 127,556 -0.11(-6.03%)
Apr 28, 2022 1.850 1.883 1.746 1.883 66,007 +0.03(+1.81%)
Apr 27, 2022 1.880 1.900 1.820 1.850 36,435 -0.06(-3.14%)
Apr 26, 2022 1.964 1.990 1.869 1.910 60,330 -0.08(-4.02%)
Apr 25, 2022 1.810 1.990 1.810 1.990 84,516 +0.05(+2.57%)
Apr 22, 2022 1.880 2.005 1.830 1.940 123,166 +0.00(+0.00%)
Apr 21, 2022 2.010 2.045 1.870 1.940 174,146 -0.07(-3.48%)
Apr 20, 2022 2.030 2.090 2.000 2.010 72,741 +0.01(+0.50%)
Apr 19, 2022 2.010 2.061 2.000 2.000 97,550 -0.01(-0.50%)
Apr 18, 2022 1.975 2.070 1.975 2.010 143,483 +0.02(+1.01%)
Apr 14, 2022 1.950 2.040 1.950 1.990 115,262 +0.00(+0.00%)
Apr 13, 2022 2.060 2.095 1.980 1.990 157,926 -0.06(-2.93%)
Apr 12, 2022 2.100 2.120 2.040 2.050 70,358 -0.03(-1.44%)
Apr 11, 2022 2.210 2.210 2.040 2.080 124,110 +0.02(+0.73%)
Apr 08, 2022 2.181 2.190 2.030 2.065 98,202 -0.04(-1.67%)
Apr 07, 2022 1.940 2.100 1.940 2.100 11,758 +0.16(+8.52%)
Apr 06, 2022 2.000 2.030 1.890 1.935 102,980 -0.07(-3.72%)
Apr 05, 2022 2.030 2.100 2.010 2.010 44,095 -0.01(-0.50%)
Apr 04, 2022 2.020 2.090 2.000 2.020 35,766 -0.04(-1.94%)
Apr 01, 2022 2.128 2.190 2.050 2.060 51,135 -0.10(-4.63%)
Mar 31, 2022 2.164 2.230 2.090 2.160 78,552 +0.00(+0.00%)
Mar 30, 2022 2.058 2.180 2.035 2.160 49,980 +0.07(+3.35%)
Mar 29, 2022 2.070 2.188 2.040 2.090 67,455 -0.03(-1.42%)
Mar 28, 2022 2.158 2.250 2.100 2.120 91,461 -0.01(-0.47%)
Mar 25, 2022 2.280 2.280 2.100 2.130 54,115 +0.04(+1.91%)
Mar 24, 2022 2.160 2.160 2.074 2.090 89,254 -0.06(-2.79%)
Mar 23, 2022 2.280 2.280 2.050 2.150 51,662 +0.00(+0.00%)
Mar 22, 2022 2.295 2.295 2.120 2.150 93,945 +0.00(+0.00%)
Mar 21, 2022 2.270 2.270 2.130 2.150 50,967 +0.03(+1.42%)
Mar 18, 2022 2.135 2.190 2.120 2.120 43,716 -0.05(-2.30%)
Mar 17, 2022 2.086 2.210 2.080 2.170 37,950 +0.12(+5.85%)
Mar 16, 2022 2.070 2.160 2.010 2.050 80,330 -0.02(-0.97%)
Mar 15, 2022 2.070 2.090 1.960 2.070 55,889 +0.00(+0.00%)
Mar 14, 2022 2.320 2.320 2.050 2.070 161,049 -0.06(-2.82%)
Mar 11, 2022 2.230 2.235 2.115 2.130 21,913 -0.10(-4.48%)
Mar 10, 2022 2.430 2.430 2.225 2.230 173,464 -0.09(-3.88%)
Mar 09, 2022 2.130 2.320 2.120 2.320 50,814 +0.20(+9.43%)
Mar 08, 2022 2.090 2.140 2.040 2.120 38,841 +0.16(+8.16%)
Mar 07, 2022 2.000 2.070 1.880 1.960 33,862 +0.09(+5.09%)
Mar 04, 2022 1.810 1.920 1.780 1.865 115,164 -0.10(-5.33%)
Mar 03, 2022 2.219 2.240 1.970 1.970 42,852 -0.23(-10.45%)
Mar 02, 2022 2.350 2.350 2.110 2.200 22,704 +0.02(+0.92%)
Mar 01, 2022 2.159 2.200 2.100 2.180 22,477 +0.02(+0.95%)
Feb 28, 2022 2.140 2.240 2.000 2.159 49,536 +0.02(+0.91%)
Feb 25, 2022 1.920 2.140 1.970 2.140 23,772 +0.22(+11.46%)
Feb 24, 2022 1.660 1.970 1.640 1.920 42,276 +0.10(+5.49%)
Feb 23, 2022 1.875 1.940 1.794 1.820 36,116 -0.01(-0.71%)
Feb 22, 2022 1.800 1.950 1.510 1.833 114,317 -0.27(-12.77%)
Feb 18, 2022 2.101 0 +0.00(+0.07%)
Feb 17, 2022 2.120 2.162 2.070 2.100 50,123 -0.01(-0.47%)
Feb 16, 2022 1.880 2.150 1.790 2.110 40,144 +0.21(+11.05%)
Feb 15, 2022 1.770 2.020 1.770 1.900 31,815 +0.08(+4.40%)
Feb 14, 2022 1.950 1.956 1.820 1.820 14,034 -0.09(-4.71%)
Feb 11, 2022 1.980 2.070 1.890 1.910 35,562 -0.13(-6.37%)
Feb 10, 2022 1.920 2.107 1.900 2.040 57,510 +0.01(+0.62%)
Feb 09, 2022 1.990 2.090 1.934 2.027 118,020 +0.02(+0.97%)
Feb 08, 2022 1.983 2.060 1.940 2.008 22,311 +0.01(+0.75%)
Feb 07, 2022 2.050 2.119 1.914 1.993 30,214 +0.04(+2.21%)
Feb 04, 2022 1.880 2.065 1.800 1.950 65,806 +0.08(+4.28%)
Feb 03, 2022 1.980 1.870 36,366 -0.13(-6.50%)
Feb 02, 2022 2.048 2.090 2.000 2.000 26,731 +0.00(+0.00%)
Feb 01, 2022 2.250 2.250 1.990 2.000 72,687 -0.21(-9.54%)
Jan 31, 2022 1.980 2.220 1.840 2.211 67,900 +0.26(+13.41%)
Jan 28, 2022 1.600 1.950 1.460 1.950 214,222 +0.30(+18.37%)
Jan 27, 2022 1.800 1.810 1.610 1.647 141,620 -0.10(-5.89%)
Jan 26, 2022 1.900 1.980 1.750 1.750 57,101 -0.11(-5.91%)
Jan 25, 2022 1.960 2.100 1.860 1.860 74,177 -0.02(-1.06%)
Jan 24, 2022 1.890 1.970 1.724 1.880 214,085 -0.12(-6.00%)
Jan 21, 2022 2.160 2.300 2.000 2.000 92,212 -0.23(-10.31%)
Jan 20, 2022 2.255 2.392 2.224 2.230 49,305 +0.04(+1.83%)
Jan 19, 2022 2.250 2.250 2.160 2.190 125,656 -0.10(-4.37%)
Jan 18, 2022 2.530 2.530 2.281 2.290 46,512 -0.18(-7.14%)
Jan 14, 2022 2.466 0 +0.04(+1.83%)
Jan 13, 2022 2.500 2.500 2.420 2.422 56,452 -0.03(-1.15%)
Jan 12, 2022 2.360 2.480 2.360 2.450 39,070 -0.01(-0.41%)
Jan 11, 2022 2.310 2.470 2.280 2.460 63,090 +0.19(+8.61%)
Jan 10, 2022 2.300 2.360 2.160 2.265 92,214 -0.07(-3.21%)
Jan 07, 2022 2.180 2.360 2.180 2.340 32,609 +0.08(+3.54%)
Jan 06, 2022 2.400 2.430 2.220 2.260 63,892 -0.12(-5.04%)
Jan 05, 2022 2.310 2.400 2.300 2.380 46,100 +0.06(+2.59%)
Jan 04, 2022 2.312 2.400 2.210 2.320 58,911 -0.03(-1.28%)
Jan 03, 2022 2.260 2.408 2.250 2.350 72,330 +0.08(+3.52%)
Dec 31, 2021 2.200 2.320 2.168 2.270 68,657 +0.18(+8.61%)
Dec 30, 2021 2.310 2.310 2.066 2.090 193,292 +0.02(+0.97%)
Dec 29, 2021 2.250 2.250 2.060 2.070 23,114 -0.10(-4.83%)
Dec 28, 2021 2.310 2.340 2.110 2.175 20,377 -0.08(-3.55%)
Dec 27, 2021 2.370 2.370 2.160 2.255 33,848 +0.06(+2.97%)
Dec 23, 2021 2.240 2.268 2.149 2.190 52,623 +0.09(+4.29%)
Dec 22, 2021 2.050 2.180 2.050 2.100 83,924 +0.15(+7.42%)
Dec 21, 2021 1.850 2.060 1.850 1.955 50,161 +0.23(+13.66%)
Dec 20, 2021 1.780 1.780 1.640 1.720 148,435 -0.01(-0.55%)
Dec 17, 2021 1.750 1.750 1.680 1.730 78,420 -0.05(-2.84%)
Dec 16, 2021 1.926 1.926 1.760 1.780 29,828 -0.01(-0.77%)
Dec 15, 2021 1.670 1.900 1.670 1.794 108,833 +0.14(+8.39%)
Dec 14, 2021 1.736 1.780 1.630 1.655 96,486 -0.10(-5.97%)
Dec 13, 2021 1.800 1.830 1.730 1.760 56,492 -0.05(-3.03%)
Dec 10, 2021 1.870 1.935 1.750 1.815 147,976 -0.11(-5.71%)
Dec 09, 2021 2.045 2.070 1.920 1.925 22,614 -0.07(-3.75%)
Dec 08, 2021 1.950 2.062 1.919 2.000 33,647 +0.12(+6.38%)
Dec 07, 2021 1.920 1.970 1.880 1.880 86,005 +0.00(+0.00%)
Dec 06, 2021 1.920 1.920 1.750 1.880 128,869 -0.06(-3.04%)
Dec 03, 2021 2.120 2.120 1.870 1.939 79,000 -0.12(-5.87%)
Dec 02, 2021 1.988 2.060 1.970 2.060 46,506 +0.00(+0.03%)
Dec 01, 2021 2.170 2.234 1.960 2.059 100,518 -0.04(-1.70%)
Nov 30, 2021 2.310 2.328 2.025 2.095 103,753 -0.22(-9.70%)
Nov 29, 2021 2.160 2.350 2.145 2.320 58,954 +0.23(+11.00%)
Nov 26, 2021 2.010 2.120 1.972 2.090 31,869 -0.15(-6.70%)
Nov 24, 2021 2.272 2.320 2.220 2.240 20,214 -0.09(-3.86%)
Nov 23, 2021 2.208 2.350 2.193 2.330 39,292 +0.13(+5.91%)
Nov 22, 2021 2.235 2.250 2.156 2.200 66,337 -0.09(-3.93%)
Nov 19, 2021 2.340 2.360 2.250 2.290 34,242 -0.03(-1.29%)
Nov 18, 2021 2.230 2.320 2.320 2.320 18,561 +0.01(+0.43%)
Nov 17, 2021 2.366 2.440 2.280 2.310 33,250 -0.04(-1.61%)
Nov 16, 2021 2.450 2.460 2.260 2.348 87,995 -0.13(-5.33%)
Nov 15, 2021 2.500 2.590 2.450 2.480 19,265 +0.03(+1.22%)
Nov 12, 2021 2.439 2.590 2.439 2.450 47,323 +0.12(+5.15%)
Nov 11, 2021 2.441 2.441 2.320 2.330 49,463 +0.00(+0.00%)
Nov 09, 2021 2.410 2.420 2.300 2.330 174,419 -0.03(-1.27%)
Nov 08, 2021 2.330 2.412 2.280 2.360 111,915 +0.09(+3.96%)
Nov 05, 2021 2.400 2.435 2.250 2.270 42,510 -0.03(-1.27%)
Nov 04, 2021 2.456 2.500 2.260 2.299 46,488 -0.04(-1.84%)
Nov 03, 2021 2.219 2.400 2.188 2.342 74,805 +0.17(+7.94%)
Nov 02, 2021 2.220 2.230 2.162 2.170 71,630 -0.06(-2.69%)
Nov 01, 2021 2.232 2.310 2.200 2.230 40,085 -0.07(-3.04%)
Oct 29, 2021 2.319 2.329 2.260 2.300 38,025 +0.00(+0.00%)
Oct 28, 2021 2.400 2.400 2.237 2.300 30,125 +0.06(+2.68%)
Oct 27, 2021 2.469 2.469 2.200 2.240 74,443 -0.16(-6.67%)
Oct 26, 2021 2.430 2.400 2.400 17,766 -0.05(-2.04%)
Oct 25, 2021 2.670 2.670 2.390 2.450 65,330 +0.02(+0.65%)
Oct 22, 2021 2.670 2.670 2.332 2.434 35,938 -0.07(-2.93%)
Oct 21, 2021 2.500 2.590 2.500 2.508 57,099 +0.04(+1.53%)
Oct 20, 2021 2.400 2.527 2.368 2.470 38,332 +0.17(+7.39%)
Oct 19, 2021 2.500 2.550 2.300 2.300 45,843 -0.09(-3.77%)
Oct 18, 2021 2.293 2.420 2.270 2.390 45,572 +0.20(+9.13%)
Oct 15, 2021 2.050 2.196 2.050 2.190 23,873 +0.06(+2.82%)
Oct 14, 2021 2.183 2.210 2.108 2.130 28,774 -0.05(-2.29%)
Oct 13, 2021 2.120 2.180 2.060 2.180 60,022 +0.14(+6.73%)
Oct 12, 2021 2.000 2.183 2.000 2.042 51,352 +0.02(+0.86%)
Oct 11, 2021 2.010 2.055 2.010 2.025 1,663 +0.08(+4.17%)
Oct 08, 2021 2.004 2.004 1.900 1.944 24,687 -0.06(-3.16%)
Oct 07, 2021 1.987 2.009 1.930 2.007 24,041 +0.10(+5.10%)
Oct 06, 2021 1.890 1.950 1.872 1.910 63,124 -0.03(-1.55%)
Oct 05, 2021 2.060 2.100 1.940 1.940 30,267 -0.12(-5.64%)
Oct 04, 2021 2.140 2.150 2.050 2.056 31,195 -0.03(-1.24%)
Oct 01, 2021 2.050 2.160 2.003 2.082 32,336 -0.03(-1.53%)
Sep 30, 2021 2.122 2.192 2.040 2.114 52,680 +0.10(+5.18%)
Sep 29, 2021 1.959 2.095 1.959 2.010 60,485 +0.08(+4.10%)
Sep 28, 2021 2.105 2.105 1.910 1.931 57,920 -0.07(-3.46%)
Sep 27, 2021 2.100 2.119 1.990 2.000 49,489 -0.04(-1.96%)
Sep 24, 2021 2.244 2.244 2.011 2.040 62,882 -0.08(-3.77%)
Sep 23, 2021 2.250 2.250 2.020 2.120 112,129 +0.12(+5.99%)
Sep 22, 2021 2.000 2.188 1.981 2.000 15,679 +0.14(+7.53%)
Sep 21, 2021 1.965 2.018 1.820 1.860 135,273 +0.01(+0.54%)
Sep 20, 2021 1.980 1.996 1.840 1.850 86,977 -0.15(-7.50%)
Sep 17, 2021 2.280 2.280 1.995 2.000 111,761 -0.20(-9.09%)
Sep 16, 2021 2.286 2.286 2.152 2.200 90,509 +0.11(+5.26%)
Sep 15, 2021 2.079 2.130 2.000 2.090 128,452 +0.00(+0.05%)
Sep 14, 2021 2.050 2.200 1.843 2.089 67,817 +0.02(+1.13%)
Sep 13, 2021 2.300 2.360 1.960 2.066 111,857 +0.10(+4.86%)
Sep 10, 2021 1.726 2.000 1.687 1.970 112,844 +0.25(+14.53%)
Sep 09, 2021 1.750 1.778 1.620 1.720 81,086 -0.02(-1.31%)
Sep 08, 2021 1.887 1.893 1.680 1.743 54,895 -0.07(-3.71%)
Sep 07, 2021 1.930 2.000 1.810 1.810 106,811 -0.11(-5.73%)
Sep 03, 2021 1.950 1.980 1.852 1.920 31,527 +0.13(+7.26%)
Sep 02, 2021 1.774 1.802 1.750 1.790 80,293 +0.09(+5.33%)
Sep 01, 2021 1.508 1.710 1.508 1.700 39,758 +0.24(+16.40%)
Aug 31, 2021 1.470 1.499 1.450 1.460 17,921 +0.03(+2.10%)
Aug 30, 2021 1.485 1.492 1.430 1.430 15,562 -0.03(-2.05%)
Aug 27, 2021 1.450 1.490 1.410 1.460 13,655 +0.01(+0.69%)
Aug 26, 2021 1.420 1.470 1.410 1.450 33,925 +0.04(+2.84%)
Aug 25, 2021 1.470 1.470 1.410 1.410 17,195 -0.05(-3.42%)
Aug 24, 2021 1.497 1.526 1.450 1.460 24,950 +0.00(+0.00%)
Aug 23, 2021 1.430 1.480 1.430 1.460 17,655 +0.05(+3.55%)
Aug 20, 2021 1.330 1.410 1.300 1.410 19,361 +0.11(+8.46%)
Aug 19, 2021 1.380 1.390 1.300 1.300 3,550 -0.13(-9.09%)
Aug 18, 2021 1.506 1.506 1.430 1.430 20,490 +0.00(+0.00%)
Aug 17, 2021 1.450 1.480 1.412 1.430 34,075 +0.07(+5.19%)
Aug 16, 2021 1.406 1.406 1.336 1.359 15,774 +0.07(+5.72%)
Aug 13, 2021 1.260 1.310 1.260 1.286 37,750 -0.03(-2.21%)
Aug 12, 2021 1.312 1.315 1.280 1.315 22,088 +0.01(+1.15%)
Aug 11, 2021 1.337 1.337 1.300 1.300 20,607 -0.01(-0.98%)
Aug 10, 2021 1.380 1.380 1.310 1.313 30,154 -0.04(-2.70%)
Aug 09, 2021 1.402 1.406 1.349 1.349 24,750 -0.00(-0.04%)
Aug 06, 2021 1.415 1.415 1.336 1.350 37,214 -0.12(-7.93%)
Aug 05, 2021 1.340 1.466 1.259 1.466 57,096 +0.07(+4.73%)
Aug 04, 2021 1.477 1.477 1.370 1.400 21,470 -0.04(-2.78%)
Aug 03, 2021 1.480 1.600 1.410 1.440 30,694 -0.16(-10.00%)
Aug 02, 2021 1.700 1.700 1.500 1.600 11,410 +0.05(+3.23%)
Jul 30, 2021 1.556 1.564 1.526 1.550 8,570 +0.01(+0.86%)
Jul 29, 2021 1.700 1.700 1.510 1.537 42,386 -0.07(-4.55%)
Jul 28, 2021 1.560 1.633 1.560 1.610 13,221 +0.08(+5.23%)
Jul 27, 2021 1.646 1.650 1.530 1.530 7,773 -0.11(-6.71%)
Jul 26, 2021 1.840 2.036 1.630 1.640 30,540 +0.00(+0.00%)
Jul 23, 2021 1.631 1.670 1.610 1.640 12,654 -0.01(-0.65%)
Jul 22, 2021 1.690 1.749 1.650 1.651 24,776 +0.04(+2.53%)
Jul 21, 2021 1.630 1.649 1.601 1.610 23,443 +0.03(+1.74%)
Jul 20, 2021 1.484 1.630 1.475 1.582 20,098 +0.14(+9.89%)
Jul 19, 2021 1.580 1.590 1.380 1.440 58,529 -0.17(-10.56%)
Jul 16, 2021 1.750 1.779 1.580 1.610 57,216 -0.02(-1.16%)
Jul 15, 2021 1.715 1.720 1.550 1.629 80,960 -0.10(-5.84%)
Jul 14, 2021 1.840 1.840 1.730 1.730 5,286 -0.07(-3.93%)
Jul 13, 2021 1.780 1.815 1.780 1.801 2,924 -0.01(-0.51%)
Jul 12, 2021 1.752 1.810 1.750 1.810 15,170 -0.02(-1.29%)
Jul 09, 2021 1.719 1.834 1.719 1.834 12,252 +0.17(+10.46%)
Jul 08, 2021 1.617 1.747 1.617 1.660 10,285 -0.04(-2.35%)
Jul 07, 2021 1.720 1.720 1.640 1.700 15,688 +0.02(+1.46%)
Jul 06, 2021 1.770 1.821 1.670 1.676 10,254 -0.09(-5.33%)
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.