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 (%)
Jun 29, 2012 0.7300 0.7580 0.7300 0.7300 159,000 +0.01(+1.39%)
Jun 28, 2012 0.7300 0.7500 0.7200 0.7200 187,676 +0.00(+0.00%)
Jun 27, 2012 0.7500 0.7598 0.7200 0.7200 335,019 -0.03(-4.00%)
Jun 26, 2012 0.7500 0.7758 0.7500 0.7500 246,432 +0.00(+0.00%)
Jun 25, 2012 0.7700 0.7899 0.7426 0.7500 463,032 -0.01(-0.82%)
Jun 22, 2012 0.8400 0.8500 0.7562 0.7562 11,425,391 -0.07(-8.59%)
Jun 21, 2012 0.8578 0.8600 0.8200 0.8273 419,959 -0.03(-3.41%)
Jun 20, 2012 0.8708 0.8708 0.8050 0.8565 305,477 -0.01(-1.51%)
Jun 19, 2012 0.8381 0.8790 0.8300 0.8696 593,430 +0.04(+4.77%)
Jun 18, 2012 0.8192 0.8500 0.8100 0.8300 330,667 +0.00(+0.02%)
Jun 15, 2012 0.8250 0.8300 0.8000 0.8298 354,641 +0.02(+2.07%)
Jun 14, 2012 0.7944 0.8200 0.7700 0.8130 304,464 +0.02(+2.91%)
Jun 13, 2012 0.8300 0.8300 0.7800 0.7900 194,959 -0.04(-4.82%)
Jun 12, 2012 0.7884 0.8300 0.7884 0.8300 291,994 +0.05(+6.41%)
Jun 11, 2012 0.8700 0.8700 0.7800 0.7800 806,532 -0.08(-9.28%)
Jun 08, 2012 0.8700 0.8800 0.8316 0.8598 279,697 -0.01(-1.47%)
Jun 07, 2012 0.9100 0.9100 0.8700 0.8726 231,923 -0.03(-3.04%)
Jun 06, 2012 0.9025 0.9100 0.8800 0.9000 198,360 +0.01(+1.13%)
Jun 05, 2012 0.8757 0.9000 0.8700 0.8899 176,291 +0.00(+0.47%)
Jun 04, 2012 0.8786 0.9200 0.8700 0.8857 215,547 +0.02(+2.12%)
Jun 01, 2012 0.8700 0.8900 0.8600 0.8673 276,511 -0.02(-2.55%)
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%)
May 01, 2012 1.080 1.170 1.070 1.100 485,684 +0.01(+0.92%)
Apr 30, 2012 1.070 1.100 1.050 1.090 355,069 +0.01(+0.93%)
Apr 27, 2012 1.080 1.080 1.060 1.080 136,278 +0.01(+0.93%)
Apr 26, 2012 1.130 1.130 1.010 1.070 345,128 +0.04(+3.88%)
Apr 25, 2012 1.030 1.030 0.9620 1.030 306,008 +0.01(+0.98%)
Apr 24, 2012 1.020 1.030 1.000 1.020 125,717 +0.01(+0.99%)
Apr 23, 2012 1.020 1.060 1.000 1.010 396,024 -0.03(-2.88%)
Apr 20, 2012 1.090 1.090 1.030 1.040 262,463 +0.01(+0.97%)
Apr 19, 2012 1.090 1.100 1.030 1.030 309,832 -0.06(-5.50%)
Apr 18, 2012 1.130 1.130 1.080 1.090 181,128 -0.05(-4.39%)
Apr 17, 2012 1.110 1.150 1.100 1.140 193,110 +0.05(+4.59%)
Apr 16, 2012 1.090 1.110 1.050 1.090 422,917 -0.01(-0.91%)
Apr 13, 2012 1.150 1.150 1.100 1.100 157,559 -0.06(-5.17%)
Apr 12, 2012 1.130 1.170 1.110 1.160 218,077 +0.03(+2.65%)
Apr 11, 2012 1.130 1.140 1.120 1.130 153,903 +0.01(+0.89%)
Apr 10, 2012 1.110 1.150 1.110 1.120 477,798 +0.00(+0.00%)
Apr 09, 2012 1.140 1.160 1.120 1.120 248,434 -0.05(-4.27%)
Apr 05, 2012 1.140 1.180 1.140 1.170 136,200 +0.03(+2.63%)
Apr 04, 2012 1.140 1.190 1.140 1.140 311,277 -0.01(-0.87%)
Apr 03, 2012 1.200 1.210 1.150 1.150 280,026 -0.06(-4.96%)
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.