Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Jan 30, 2015 0.7750 0.7833 0.7513 0.7602 328,406 -0.04(-4.50%)
Jan 29, 2015 0.8100 0.8100 0.7664 0.7960 279,572 +0.01(+0.76%)
Jan 28, 2015 0.8000 0.8100 0.7800 0.7900 295,227 -0.01(-1.25%)
Jan 27, 2015 0.8000 0.8000 0.7875 0.8000 173,128 +0.00(+0.00%)
Jan 26, 2015 0.7701 0.8100 0.7701 0.8000 172,018 +0.02(+2.56%)
Jan 23, 2015 0.8099 0.8099 0.7671 0.7800 271,277 -0.02(-1.89%)
Jan 22, 2015 0.8100 0.8100 0.7950 0.7950 195,566 -0.02(-1.85%)
Jan 21, 2015 0.8199 0.8300 0.8000 0.8100 124,781 -0.01(-1.82%)
Jan 20, 2015 0.8100 0.8300 0.7910 0.8250 158,422 -0.01(-0.72%)
Jan 16, 2015 0.8100 0.8330 0.7901 0.8310 95,407 +0.03(+3.86%)
Jan 15, 2015 0.8300 0.8400 0.7800 0.8001 163,239 -0.03(-3.11%)
Jan 14, 2015 0.8200 0.8400 0.7775 0.8258 719,600 -0.01(-1.69%)
Jan 13, 2015 0.8500 0.8700 0.8300 0.8400 240,275 -0.01(-1.18%)
Jan 12, 2015 0.8500 0.8794 0.8500 0.8500 144,525 -0.01(-1.32%)
Jan 09, 2015 0.8600 0.8958 0.8542 0.8614 125,037 -0.02(-1.92%)
Jan 08, 2015 0.8631 0.8856 0.8598 0.8783 250,593 +0.02(+2.13%)
Jan 07, 2015 0.8500 0.8700 0.8400 0.8600 368,634 +0.01(+1.18%)
Jan 06, 2015 0.8500 0.8699 0.8500 0.8500 193,630 +0.00(+0.00%)
Jan 05, 2015 0.8700 0.8973 0.8500 0.8500 285,639 -0.00(-0.40%)
Jan 02, 2015 0.8700 0.8800 0.8500 0.8534 195,636 -0.02(-1.91%)
Dec 31, 2014 0.8800 0.8700 0.8700 0.8700 436,600 -0.01(-0.57%)
Dec 30, 2014 0.8999 0.8999 0.8562 0.8750 274,789 -0.02(-1.69%)
Dec 29, 2014 0.8800 0.9171 0.8629 0.8900 508,877 +0.00(+0.00%)
Dec 26, 2014 0.9400 0.9400 0.8876 0.8900 154,292 -0.04(-4.30%)
Dec 24, 2014 0.9100 0.9300 0.9300 0.9300 219,000 +0.02(+2.20%)
Dec 23, 2014 0.9100 0.9400 0.9000 0.9100 162,748 -0.01(-1.09%)
Dec 22, 2014 0.9500 0.9500 0.8900 0.9200 421,936 -0.04(-4.17%)
Dec 19, 2014 0.9000 0.9600 0.8810 0.9600 512,729 +0.07(+8.39%)
Dec 18, 2014 0.8900 0.9000 0.8500 0.8857 212,809 -0.00(-0.48%)
Dec 17, 2014 0.8500 0.9100 0.8308 0.8900 372,872 +0.06(+7.09%)
Dec 16, 2014 0.9000 0.9000 0.8308 0.8311 279,503 -0.04(-4.47%)
Dec 15, 2014 0.8800 0.8800 0.8500 0.8700 346,163 -0.02(-1.69%)
Dec 12, 2014 0.9099 0.9099 0.8683 0.8850 242,804 -0.02(-1.67%)
Dec 11, 2014 0.8650 0.9000 0.8600 0.9000 220,234 +0.02(+2.27%)
Dec 10, 2014 0.8813 0.9100 0.8600 0.8800 177,829 -0.01(-1.65%)
Dec 09, 2014 0.8600 0.9000 0.8600 0.8948 231,958 +0.02(+2.85%)
Dec 08, 2014 0.8900 0.8900 0.8620 0.8700 454,820 -0.05(-5.43%)
Dec 05, 2014 0.8900 0.9399 0.8800 0.9200 277,206 +0.01(+1.10%)
Dec 04, 2014 0.9400 0.9400 0.8800 0.9100 328,381 -0.02(-1.72%)
Dec 03, 2014 0.9200 0.9490 0.8900 0.9259 326,442 +0.05(+5.17%)
Dec 02, 2014 0.8400 0.9200 0.8200 0.8804 424,873 +0.05(+6.07%)
Dec 01, 2014 0.8400 0.8500 0.8000 0.8300 847,108 -0.02(-2.41%)
Nov 28, 2014 0.8700 0.8835 0.8264 0.8505 500,326 -0.05(-5.50%)
Nov 26, 2014 0.9200 0.9000 0.9000 0.9000 337,300 -0.02(-2.17%)
Nov 25, 2014 0.9000 0.9270 0.8900 0.9200 235,097 +0.03(+3.37%)
Nov 24, 2014 0.9497 0.9600 0.8801 0.8900 605,734 -0.07(-6.92%)
Nov 21, 2014 0.9400 0.9700 0.9300 0.9562 305,643 +0.02(+1.72%)
Nov 20, 2014 0.9500 0.9500 0.9200 0.9400 324,203 +0.00(+0.00%)
Nov 19, 2014 0.9700 1.010 0.9200 0.9400 561,819 -0.03(-2.59%)
Nov 18, 2014 0.9699 0.9800 0.9300 0.9650 636,252 +0.01(+0.52%)
Nov 17, 2014 0.9700 0.9900 0.9400 0.9600 560,402 +0.00(+0.00%)
Nov 14, 2014 0.9100 0.9800 0.9100 0.9600 747,660 +0.06(+6.67%)
Nov 13, 2014 0.9700 0.9951 0.9000 0.9000 777,787 -0.08(-8.47%)
Nov 12, 2014 1.000 1.020 0.9800 0.9833 476,156 -0.01(-1.16%)
Nov 11, 2014 1.020 1.060 0.9830 0.9948 1,066,453 -0.01(-0.52%)
Nov 10, 2014 1.000 1.070 0.9780 1.000 3,164,854 +0.07(+7.57%)
Nov 07, 2014 0.8189 0.9625 0.8189 0.9296 2,393,420 +0.13(+16.84%)
Nov 06, 2014 0.8001 0.8153 0.7500 0.7956 577,441 +0.00(+0.52%)
Nov 05, 2014 0.8300 0.8300 0.7814 0.7915 665,537 -0.02(-2.72%)
Nov 04, 2014 0.8155 0.8252 0.7818 0.8136 253,673 +0.01(+1.70%)
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.