Skip to main content
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 31, 2011 3.120 3.330 3.080 3.250 4,511,726 +0.20(+6.56%)
Jan 28, 2011 2.910 3.060 2.840 3.050 2,599,943 +0.16(+5.54%)
Jan 27, 2011 2.980 3.040 2.860 2.890 1,664,994 -0.01(-0.34%)
Jan 26, 2011 2.780 2.900 2.770 2.900 1,353,249 +0.11(+3.94%)
Jan 25, 2011 2.820 2.830 2.730 2.790 707,797 -0.03(-1.06%)
Jan 24, 2011 2.770 2.840 2.730 2.820 803,084 +0.02(+0.71%)
Jan 21, 2011 2.810 2.880 2.750 2.800 972,069 +0.06(+2.19%)
Jan 20, 2011 2.730 2.780 2.610 2.740 1,671,631 -0.10(-3.52%)
Jan 19, 2011 3.000 3.030 2.830 2.840 1,263,185 -0.15(-5.02%)
Jan 18, 2011 3.000 3.030 2.915 2.990 1,099,409 +0.03(+1.01%)
Jan 14, 2011 2.910 2.980 2.850 2.960 932,934 +0.09(+3.14%)
Jan 13, 2011 3.050 3.050 2.870 2.870 1,958,656 -0.12(-4.01%)
Jan 12, 2011 2.830 3.050 2.810 2.990 3,028,789 +0.18(+6.41%)
Jan 11, 2011 2.710 2.820 2.710 2.810 1,163,098 +0.07(+2.55%)
Jan 10, 2011 2.630 2.780 2.480 2.740 1,986,606 +0.13(+4.98%)
Jan 07, 2011 2.830 2.830 2.580 2.610 1,806,088 -0.22(-7.77%)
Jan 06, 2011 2.940 2.950 2.810 2.830 776,955 -0.13(-4.39%)
Jan 05, 2011 2.890 2.980 2.760 2.960 1,050,695 +0.05(+1.72%)
Jan 04, 2011 3.000 3.040 2.650 2.910 2,435,037 -0.02(-0.68%)
Jan 03, 2011 3.180 3.270 2.930 2.930 2,034,121 -0.06(-2.01%)
Dec 31, 2010 3.050 3.050 2.970 2.990 1,239,436 +0.01(+0.34%)
Dec 30, 2010 2.960 3.050 2.910 2.980 2,495,101 +0.15(+5.30%)
Dec 29, 2010 2.650 2.950 2.610 2.830 2,118,824 +0.26(+10.12%)
Dec 28, 2010 2.770 2.790 2.550 2.570 754,531 -0.06(-2.28%)
Dec 27, 2010 2.700 2.770 2.610 2.630 1,140,029 -0.04(-1.50%)
Dec 23, 2010 2.470 2.700 2.380 2.670 3,036,625 +0.27(+11.25%)
Dec 22, 2010 2.480 2.480 2.370 2.400 700,017 +0.05(+2.08%)
Dec 21, 2010 2.370 2.420 2.340 2.351 701,539 -0.01(-0.23%)
Dec 20, 2010 2.400 2.420 2.320 2.356 528,835 -0.02(-0.99%)
Dec 17, 2010 2.370 2.480 2.330 2.380 966,008 +0.00(+0.00%)
Dec 16, 2010 2.180 2.400 2.180 2.380 943,657 +0.19(+8.68%)
Dec 15, 2010 2.300 2.340 2.150 2.190 979,898 -0.13(-5.60%)
Dec 14, 2010 2.410 2.450 2.260 2.320 1,338,290 -0.10(-4.13%)
Dec 13, 2010 2.290 2.490 2.290 2.420 1,967,148 +0.13(+5.68%)
Dec 10, 2010 2.280 2.290 2.200 2.290 892,188 +0.09(+4.09%)
Dec 09, 2010 2.120 2.220 2.110 2.200 757,003 +0.07(+3.29%)
Dec 08, 2010 2.280 2.310 2.090 2.130 1,936,987 -0.15(-6.58%)
Dec 07, 2010 2.350 2.380 2.260 2.280 1,874,864 +0.03(+1.33%)
Dec 06, 2010 2.350 2.350 2.230 2.250 1,024,451 +0.02(+0.89%)
Dec 03, 2010 2.300 2.350 2.170 2.230 1,675,310 -0.07(-3.04%)
Dec 02, 2010 2.310 2.380 2.250 2.300 1,967,615 +0.05(+2.22%)
Dec 01, 2010 2.270 2.450 2.141 2.250 6,067,819 +0.08(+3.69%)
Nov 30, 2010 2.000 2.290 1.950 2.170 3,174,610 +0.17(+8.50%)
Nov 29, 2010 1.990 2.020 1.920 2.000 2,160,813 +0.01(+0.50%)
Nov 26, 2010 1.860 2.030 1.860 1.990 1,957,955 +0.07(+3.65%)
Nov 24, 2010 1.850 1.920 1.920 1.920 2,940,762 +0.13(+7.51%)
Nov 23, 2010 1.650 1.800 1.600 1.786 1,174,555 +0.10(+5.67%)
Nov 22, 2010 1.710 1.730 1.640 1.690 306,589 -0.04(-2.31%)
Nov 19, 2010 1.670 1.730 1.650 1.730 533,070 +0.02(+1.41%)
Nov 18, 2010 1.580 1.710 1.580 1.706 755,599 +0.16(+10.06%)
Nov 17, 2010 1.420 1.660 1.420 1.550 845,508 +0.09(+6.16%)
Nov 16, 2010 1.520 1.520 1.380 1.460 935,133 -0.06(-3.95%)
Nov 15, 2010 1.570 1.600 1.520 1.520 451,357 -0.04(-2.56%)
Nov 12, 2010 1.650 1.650 1.530 1.560 603,065 -0.11(-6.59%)
Nov 11, 2010 1.730 1.750 1.660 1.670 449,708 -0.06(-3.47%)
Nov 10, 2010 1.730 1.730 1.590 1.730 681,181 +0.08(+4.85%)
Nov 09, 2010 1.750 1.870 1.650 1.650 2,704,432 -0.09(-5.17%)
Nov 08, 2010 1.650 1.740 1.570 1.740 2,240,503 +0.17(+10.83%)
Nov 05, 2010 1.680 1.680 1.540 1.570 1,008,573 -0.06(-3.68%)
Nov 04, 2010 1.650 1.750 1.630 1.630 1,082,491 -0.05(-2.98%)
Nov 03, 2010 1.630 1.680 1.510 1.680 1,467,974 +0.08(+5.01%)
Nov 02, 2010 1.320 1.600 1.320 1.600 1,898,489 +0.27(+20.29%)
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.