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

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2012 0.9100 0.9100 0.8800 0.8900 248,625 -0.02(-2.04%)
May 30, 2012 0.9200 0.9294 0.8916 0.9085 256,144 -0.02(-2.31%)
May 29, 2012 0.9600 0.9600 0.8901 0.9300 220,341 +0.01(+0.90%)
May 25, 2012 0.9079 0.9300 0.8920 0.9217 257,478 +0.01(+1.29%)
May 24, 2012 0.9200 0.9290 0.8928 0.9100 162,910 -0.00(-0.01%)
May 23, 2012 0.9000 0.9237 0.8900 0.9101 271,115 -0.01(-0.80%)
May 22, 2012 0.9300 0.9599 0.9000 0.9174 419,734 -0.08(-8.26%)
May 21, 2012 0.8881 1.080 0.8780 1.000 330,143 +0.11(+12.75%)
May 18, 2012 0.8722 0.9200 0.8700 0.8869 441,470 +0.01(+0.77%)
May 17, 2012 0.9000 0.9407 0.8633 0.8801 351,904 -0.02(-2.21%)
May 16, 2012 1.000 1.000 0.9000 0.9000 639,136 -0.10(-9.99%)
May 15, 2012 1.020 1.040 0.9900 0.9999 341,111 -0.02(-1.97%)
May 14, 2012 1.000 1.050 1.000 1.020 1,061,110 -0.03(-2.86%)
May 11, 2012 1.040 1.060 1.030 1.050 295,692 -0.01(-0.94%)
May 10, 2012 1.070 1.080 1.040 1.060 386,274 +0.00(+0.00%)
May 09, 2012 1.040 1.080 1.030 1.060 409,986 +0.01(+0.95%)
May 08, 2012 1.050 1.090 1.020 1.050 825,514 -0.01(-0.94%)
May 07, 2012 1.050 1.080 1.040 1.060 492,107 +0.01(+0.95%)
May 04, 2012 1.060 1.090 1.040 1.050 279,289 -0.03(-2.78%)
May 03, 2012 1.130 1.140 1.070 1.080 272,297 -0.06(-5.26%)
May 02, 2012 1.100 1.140 1.100 1.140 204,742 +0.04(+3.64%)
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.