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

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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%)
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%)
Apr 02, 2012 1.200 1.240 1.200 1.210 297,227 -0.01(-0.82%)
Mar 30, 2012 1.220 1.240 1.210 1.220 217,926 -0.01(-0.81%)
Mar 29, 2012 1.230 1.240 1.210 1.230 135,163 -0.02(-1.60%)
Mar 28, 2012 1.250 1.260 1.220 1.250 572,106 +0.00(+0.00%)
Mar 27, 2012 1.240 1.260 1.200 1.250 383,692 +0.01(+0.81%)
Mar 26, 2012 1.230 1.240 1.210 1.240 214,987 +0.01(+0.81%)
Mar 23, 2012 1.190 1.230 1.180 1.230 124,923 +0.05(+4.24%)
Mar 22, 2012 1.210 1.210 1.180 1.180 203,858 -0.05(-4.07%)
Mar 21, 2012 1.190 1.250 1.190 1.230 200,065 +0.05(+4.24%)
Mar 20, 2012 1.220 1.220 1.150 1.180 200,292 -0.05(-4.07%)
Mar 19, 2012 1.190 1.230 1.150 1.230 323,765 +0.03(+2.50%)
Mar 16, 2012 1.250 1.250 1.190 1.200 498,903 -0.04(-3.23%)
Mar 15, 2012 1.230 1.310 1.220 1.240 713,004 +0.01(+0.81%)
Mar 14, 2012 1.220 1.270 1.210 1.230 393,278 +0.01(+0.82%)
Mar 13, 2012 1.180 1.220 1.170 1.220 515,510 +0.06(+5.17%)
Mar 12, 2012 1.220 1.220 1.160 1.160 133,057 -0.03(-2.52%)
Mar 09, 2012 1.150 1.200 1.140 1.190 310,004 +0.03(+2.59%)
Mar 08, 2012 1.150 1.180 1.120 1.160 254,511 +0.02(+1.75%)
Mar 07, 2012 1.110 1.150 1.100 1.140 355,863 +0.04(+3.64%)
Mar 06, 2012 1.150 1.150 1.100 1.100 427,372 -0.03(-2.65%)
Mar 05, 2012 1.150 1.160 1.130 1.130 182,985 -0.01(-0.88%)
Mar 02, 2012 1.180 1.210 1.130 1.140 655,625 -0.05(-4.20%)
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.