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 (%)
Oct 31, 2012 0.8750 0.9100 0.8500 0.9100 248,133 +0.02(+1.68%)
Oct 26, 2012 0.8700 0.8950 0.8950 0.8950 55,100 +0.03(+2.87%)
Oct 25, 2012 0.8800 0.8800 0.8600 0.8700 214,614 +0.00(+0.00%)
Oct 24, 2012 0.8800 0.8900 0.8550 0.8700 136,838 -0.01(-1.14%)
Oct 23, 2012 0.9000 0.9000 0.8500 0.8800 305,560 -0.05(-4.89%)
Oct 19, 2012 0.9500 0.9500 0.9120 0.9252 279,622 -0.02(-2.61%)
Oct 18, 2012 0.9700 0.9800 0.9500 0.9500 127,761 -0.02(-2.06%)
Oct 17, 2012 0.9825 1.000 0.9500 0.9700 216,115 -0.01(-1.27%)
Oct 16, 2012 0.9800 1.000 0.9800 0.9825 356,501 +0.00(+0.26%)
Oct 15, 2012 1.010 1.010 0.9716 0.9800 238,302 -0.02(-2.00%)
Oct 12, 2012 1.010 1.030 1.000 1.000 123,250 -0.01(-0.99%)
Oct 11, 2012 0.9900 1.030 0.9900 1.010 170,310 +0.00(+0.00%)
Oct 10, 2012 1.010 1.020 1.000 1.010 134,906 +0.00(+0.00%)
Oct 09, 2012 1.050 1.070 1.010 1.010 230,833 -0.04(-3.81%)
Oct 08, 2012 1.020 1.080 1.020 1.050 364,694 +0.04(+3.96%)
Oct 05, 2012 0.9500 1.060 0.9500 1.010 615,406 +0.06(+6.32%)
Oct 04, 2012 0.9800 0.9800 0.9500 0.9500 87,715 -0.04(-4.03%)
Oct 03, 2012 0.9800 0.9899 0.9600 0.9899 81,700 +0.04(+4.20%)
Oct 02, 2012 0.9600 0.9800 0.9500 0.9500 86,661 -0.02(-2.06%)
Oct 01, 2012 0.9900 1.030 0.9450 0.9700 306,790 -0.02(-2.02%)
Sep 28, 2012 0.9611 0.9900 0.9611 0.9900 40,878 +0.02(+2.06%)
Sep 27, 2012 0.9800 1.000 0.9650 0.9700 138,729 -0.01(-1.02%)
Sep 26, 2012 1.020 1.020 0.9700 0.9800 213,339 -0.02(-2.00%)
Sep 25, 2012 1.020 1.050 0.9900 1.000 346,559 +0.00(+0.00%)
Sep 24, 2012 0.9900 1.040 0.9900 1.000 808,440 +0.00(+0.00%)
Sep 21, 2012 0.9700 1.021 0.9550 1.000 701,697 +0.05(+5.26%)
Sep 20, 2012 1.010 1.020 0.9500 0.9500 386,133 -0.06(-5.94%)
Sep 19, 2012 1.040 1.040 1.010 1.010 335,351 -0.03(-2.88%)
Sep 18, 2012 0.9900 1.045 0.9801 1.040 537,622 +0.04(+4.01%)
Sep 17, 2012 0.9800 1.000 0.9799 0.9999 237,614 +0.00(+0.44%)
Sep 14, 2012 1.000 1.030 0.9770 0.9955 523,450 -0.02(-2.40%)
Sep 13, 2012 1.010 1.020 0.9800 1.020 122,750 +0.02(+2.00%)
Sep 12, 2012 0.9800 1.000 0.9800 1.000 61,150 +0.01(+1.02%)
Sep 11, 2012 0.9923 1.010 0.9700 0.9899 99,838 +0.00(+0.21%)
Sep 10, 2012 1.000 1.008 0.9644 0.9878 101,756 +0.00(+0.28%)
Sep 07, 2012 0.9700 0.9900 0.9500 0.9850 177,091 -0.00(-0.10%)
Sep 06, 2012 0.9900 0.9901 0.9700 0.9860 177,384 -0.01(-1.39%)
Sep 05, 2012 1.000 1.020 0.9850 0.9999 299,338 -0.01(-1.00%)
Sep 04, 2012 0.9700 1.020 0.9700 1.010 184,721 +0.00(+0.00%)
Aug 31, 2012 1.010 1.010 0.9900 1.010 72,472 +0.01(+1.05%)
Aug 30, 2012 1.040 1.040 0.9828 0.9995 272,901 -0.06(-5.71%)
Aug 29, 2012 1.050 1.070 1.020 1.060 329,897 +0.03(+2.91%)
Aug 27, 2012 1.050 1.070 1.030 1.030 164,750 -0.04(-3.74%)
Aug 24, 2012 1.050 1.070 1.040 1.070 263,560 +0.02(+1.90%)
Aug 23, 2012 1.090 1.090 1.040 1.050 322,003 -0.04(-3.67%)
Aug 22, 2012 1.050 1.090 1.030 1.090 318,000 +0.03(+2.83%)
Aug 21, 2012 1.140 1.180 0.9300 1.060 679,153 -0.10(-8.62%)
Aug 20, 2012 1.200 1.230 1.120 1.160 1,324,609 +0.01(+0.87%)
Aug 17, 2012 1.020 1.230 1.020 1.150 1,049,070 +0.13(+12.75%)
Aug 16, 2012 0.9700 1.030 0.9400 1.020 757,352 +0.06(+6.25%)
Aug 15, 2012 0.9300 0.9700 0.9100 0.9600 243,299 +0.02(+2.13%)
Aug 14, 2012 0.9200 0.9400 0.8920 0.9400 84,256 +0.00(+0.00%)
Aug 13, 2012 0.9410 1.020 0.9200 0.9400 135,008 +0.00(+0.03%)
Aug 10, 2012 0.9400 0.9400 0.9005 0.9397 90,103 +0.02(+1.92%)
Aug 09, 2012 0.9203 0.9480 0.9145 0.9220 389,090 -0.01(-1.02%)
Aug 08, 2012 0.9300 0.9500 0.9200 0.9315 179,982 -0.01(-1.43%)
Aug 07, 2012 0.9100 0.9500 0.8906 0.9450 127,335 +0.03(+3.85%)
Aug 06, 2012 0.9000 0.9200 0.8903 0.9100 77,365 +0.01(+1.11%)
Aug 03, 2012 0.8600 0.9000 0.8525 0.9000 259,751 +0.04(+5.24%)
Aug 02, 2012 0.8300 0.8600 0.8300 0.8552 152,791 +0.01(+0.61%)
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.