Blue Sky Uranium Corp (OP: BKUCF )
0.0432
-0.0005
(-1.14%)
Streaming Delayed Price
Updated: 3:53 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.1579 | 0.1726 | 0.1579 | 0.1686 | 13,250 | +0.01(+5.05%) |
Nov 27, 2017 | 0.1605 | 0.1605 | 0.1605 | 23 | -0.02(-11.86%) | |
Nov 22, 2017 | 0.1821 | 0.1821 | 0.1821 | 0 | -0.02(-7.84%) | |
Nov 21, 2017 | 0.1858 | 0.1976 | 0.1858 | 0.1976 | 42,100 | +0.01(+7.45%) |
Nov 20, 2017 | 0.1839 | 0.1839 | 0.1839 | 0.1839 | 8,000 | +0.02(+13.03%) |
Nov 17, 2017 | 0.1627 | 0.1627 | 0.1627 | 0.1627 | 2,000 | -0.02(-10.56%) |
Nov 15, 2017 | 0.1819 | 0.1819 | 0.1819 | 0 | -0.03(-15.86%) | |
Nov 13, 2017 | 0.2162 | 0.2162 | 0.2162 | 0 | +0.00(+0.98%) | |
Nov 10, 2017 | 0.2001 | 0.2141 | 0.2001 | 0.2141 | 5,375 | +0.06(+40.67%) |
Nov 09, 2017 | 0.1679 | 0.1679 | 0.1522 | 0.1522 | 4,500 | +0.01(+4.82%) |
Nov 08, 2017 | 0.1630 | 0.1747 | 0.1452 | 0.1452 | 28,000 | +0.02(+13.70%) |
Nov 06, 2017 | 0.1277 | 0.1277 | 0.1277 | 0 | +0.03(+25.57%) | |
Nov 03, 2017 | 0.1056 | 0.1056 | 0.1017 | 0.1017 | 10,000 | -0.01(-11.10%) |
Oct 31, 2017 | 0.1144 | 0.1144 | 0.1144 | 0 | -0.01(-6.15%) | |
Oct 30, 2017 | 0.1208 | 0.1219 | 0.1208 | 0.1219 | 20,485 | +0.01(+6.56%) |
Oct 27, 2017 | 0.1144 | 0.1144 | 0.1144 | 0.1144 | 1,000 | -0.02(-11.93%) |
Oct 26, 2017 | 0.1299 | 0.1299 | 0.1299 | 0.1299 | 1,500 | +0.00(+2.28%) |
Oct 25, 2017 | 0.1230 | 0.1270 | 0.1230 | 0.1270 | 5,000 | +0.01(+6.10%) |
Oct 16, 2017 | 0.1197 | 0.1197 | 0.1197 | 0 | +0.02(+24.43%) | |
Oct 12, 2017 | 0.0962 | 0.0962 | 0.0962 | 0 | -0.01(-12.47%) | |
Oct 11, 2017 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 1,000 | -0.00(-0.36%) |
Sep 22, 2017 | 0.1103 | 0.1103 | 0.1103 | 0 | -0.01(-9.89%) | |
Sep 20, 2017 | 0.1224 | 0.1224 | 0.1224 | 0 | +0.01(+9.29%) | |
Sep 12, 2017 | 0.1120 | 0.1120 | 0.1120 | 0 | +0.02(+17.28%) | |
Sep 11, 2017 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 700 | -0.00(-2.75%) |
Aug 30, 2017 | 0.0982 | 0.0982 | 0.0982 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 0.0982 | 0.0982 | 0.0982 | 0 | +0.01(+17.60%) | |
Aug 02, 2017 | 0.0835 | 0.0835 | 0.0835 | 0 | -0.02(-21.45%) | |
Jul 28, 2017 | 0.1063 | 0.1063 | 0.1063 | 0 | +0.01(+7.05%) | |
Jul 19, 2017 | 0.0993 | 0.0993 | 0.0993 | 0 | +0.01(+6.77%) | |
Jul 12, 2017 | 0.0930 | 0.0930 | 0.0930 | 0 | +0.01(+9.28%) | |
Jul 10, 2017 | 0.0851 | 0.0851 | 0.0851 | 0 | -0.01(-12.27%) | |
Jul 03, 2017 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.00(+4.86%) | |
Jun 29, 2017 | 0.0925 | 0.0925 | 0.0925 | 0 | +0.01(+16.35%) | |
Jun 28, 2017 | 0.0931 | 0.0931 | 0.0795 | 0.0795 | 45,000 | -0.03(-29.02%) |
Jun 21, 2017 | 0.1120 | 0.1120 | 0.1120 | 0 | -0.00(-1.06%) | |
Jun 14, 2017 | 0.1132 | 0.1132 | 0.1132 | 0 | +0.00(+0.18%) | |
Jun 13, 2017 | 0.1116 | 0.1130 | 0.1116 | 0.1130 | 21,000 | +0.01(+6.00%) |
Jun 12, 2017 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 100 | -0.01(-6.06%) |
Jun 09, 2017 | 0.1135 | 0.1135 | 0.1135 | 0.1135 | 5,000 | +0.00(+2.14%) |
Jun 08, 2017 | 0.1143 | 0.1144 | 0.1111 | 0.1111 | 27,000 | -0.02(-15.58%) |
Jun 07, 2017 | 0.1316 | 0.1316 | 0.1316 | 0.1316 | 6,500 | -0.00(-0.38%) |
Jun 06, 2017 | 0.1319 | 0.1321 | 0.1261 | 0.1321 | 35,500 | +0.01(+4.76%) |
Jun 01, 2017 | 0.1261 | 0.1261 | 0.1261 | 0 | +0.00(+3.79%) | |
May 25, 2017 | 0.1215 | 0.1215 | 0.1215 | 0 | -0.03(-17.35%) | |
May 24, 2017 | 0.1470 | 0.1470 | 0.1470 | 0.1470 | 2,000 | -0.01(-7.55%) |
May 18, 2017 | 0.1590 | 0.1590 | 0.1590 | 75 | -0.00(-0.63%) | |
May 17, 2017 | 0.1671 | 0.1671 | 0.1600 | 0.1600 | 1,100 | -0.01(-5.33%) |
May 16, 2017 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 100 | +0.04(+32.97%) |
May 12, 2017 | 0.1271 | 0.1271 | 0.1271 | 10 | -0.02(-15.83%) | |
May 09, 2017 | 0.1510 | 0.1510 | 0.1510 | 0 | -0.02(-12.72%) | |
May 08, 2017 | 0.1580 | 0.1730 | 0.1580 | 0.1730 | 6,000 | -0.04(-17.50%) |
May 04, 2017 | 0.2097 | 0.2097 | 0.2097 | 0 | +0.01(+4.85%) | |
May 02, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-3.66%) | |
Apr 27, 2017 | 0.2076 | 0.2076 | 0.2076 | 0 | +0.01(+6.52%) | |
Apr 25, 2017 | 0.1949 | 0.1949 | 0.1949 | 0 | -0.02(-8.93%) | |
Apr 24, 2017 | 0.2200 | 0.2200 | 0.2140 | 0.2140 | 2,600 | -0.02(-6.96%) |
Apr 21, 2017 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | -0.01(-4.05%) |
Apr 17, 2017 | 0.2397 | 0.2397 | 0.2397 | 0 | -0.00(-1.72%) | |
Apr 13, 2017 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 3,000 | -0.00(-0.08%) |
Apr 10, 2017 | 0.2441 | 0.2441 | 0.2441 | 0 | +0.01(+4.18%) | |
Apr 05, 2017 | 0.2343 | 0.2343 | 0.2343 | 80 | -0.02(-7.39%) | |
Apr 04, 2017 | 0.2375 | 0.2530 | 0.2368 | 0.2530 | 3,200 | +0.02(+6.66%) |
Apr 03, 2017 | 0.2393 | 0.2393 | 0.2372 | 0.2372 | 5,500 | -0.01(-4.05%) |
Mar 30, 2017 | 0.2472 | 0.2472 | 0.2472 | 0 | -0.00(-0.72%) | |
Mar 29, 2017 | 0.2720 | 0.2771 | 0.2490 | 0.2490 | 7,420 | -0.04(-12.94%) |
Mar 28, 2017 | 0.2910 | 0.2910 | 0.2649 | 0.2860 | 22,000 | -0.01(-1.79%) |
Mar 27, 2017 | 0.3000 | 0.3000 | 0.2912 | 0.2912 | 9,800 | -0.01(-3.41%) |
Mar 24, 2017 | 0.3113 | 0.3170 | 0.3015 | 0.3015 | 2,200 | -0.00(-0.79%) |
Mar 23, 2017 | 0.3200 | 0.3276 | 0.3039 | 0.3039 | 27,895 | -0.01(-4.13%) |
Mar 22, 2017 | 0.3010 | 0.3170 | 0.3010 | 0.3170 | 5,099 | +0.02(+5.39%) |
Mar 21, 2017 | 0.2898 | 0.3060 | 0.2898 | 0.3008 | 38,011 | +0.03(+9.38%) |
Mar 20, 2017 | 0.2812 | 0.2825 | 0.2750 | 0.2750 | 52,551 | +0.00(+0.88%) |
Mar 17, 2017 | 0.2873 | 0.2873 | 0.2726 | 0.2726 | 300 | -0.01(-2.64%) |
Mar 16, 2017 | 0.2592 | 0.2808 | 0.2592 | 0.2800 | 9,199 | +0.02(+9.34%) |
Mar 15, 2017 | 0.2343 | 0.2561 | 0.2343 | 0.2561 | 11,000 | +0.03(+15.10%) |
Mar 14, 2017 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 200 | +0.01(+6.12%) |
Mar 10, 2017 | 0.2097 | 0.2097 | 0.2097 | 0 | +0.00(+1.09%) | |
Mar 09, 2017 | 0.2100 | 0.2100 | 0.2074 | 0.2074 | 1,300 | -0.01(-3.17%) |
Mar 07, 2017 | 0.2142 | 0.2142 | 0.2142 | 0 | +0.00(+1.61%) | |
Mar 03, 2017 | 0.2108 | 0.2108 | 0.2108 | 0 | -0.00(-1.91%) | |
Mar 01, 2017 | 0.2149 | 0.2149 | 0.2149 | 0 | -0.04(-16.58%) | |
Feb 24, 2017 | 0.2576 | 0.2576 | 0.2576 | 0 | -0.01(-2.90%) | |
Feb 23, 2017 | 0.2653 | 0.2653 | 0.2653 | 0.2653 | 2,000 | -0.00(-1.12%) |
Feb 21, 2017 | 0.2683 | 0.2683 | 0.2683 | 0 | +0.01(+4.85%) | |
Feb 17, 2017 | 0.2559 | 0.2559 | 0.2559 | 0 | -0.02(-7.88%) | |
Feb 16, 2017 | 0.2775 | 0.2778 | 0.2775 | 0.2778 | 22,000 | +0.03(+14.32%) |
Feb 14, 2017 | 0.2430 | 0.2430 | 0.2430 | 0 | -0.03(-10.00%) | |
Feb 09, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.04(+16.38%) | |
Feb 08, 2017 | 0.2222 | 0.2320 | 0.2222 | 0.2320 | 3,216 | -0.02(-9.23%) |
Jan 27, 2017 | 0.2556 | 0.2556 | 0.2556 | 0 | -0.00(-0.58%) | |
Jan 26, 2017 | 0.2571 | 0.2571 | 0.2571 | 0.2571 | 500 | +0.00(+0.94%) |
Jan 24, 2017 | 0.2547 | 0.2547 | 0.2547 | 0 | -0.01(-2.04%) | |
Jan 12, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+2.32%) | |
Jan 11, 2017 | 0.2541 | 0.2541 | 0.2541 | 0.2541 | 1,200 | +0.04(+18.24%) |
Jan 06, 2017 | 0.2149 | 0.2149 | 0.2149 | 0 | -0.10(-31.78%) | |
Dec 27, 2016 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.02(+5.70%) | |
Dec 23, 2016 | 0.2980 | 0.2980 | 0.2980 | 0 | -0.07(-18.98%) |
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.
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.