Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.460 -0.080 (-5.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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, 2013 1.060 1.090 1.040 1.050 289,610 +0.00(+0.00%)
Oct 30, 2013 1.130 1.150 1.040 1.050 485,675 -0.07(-6.25%)
Oct 29, 2013 1.140 1.180 1.100 1.120 320,428 -0.06(-5.08%)
Oct 28, 2013 1.200 1.200 1.140 1.180 334,978 +0.03(+2.61%)
Oct 25, 2013 1.160 1.175 1.130 1.150 389,267 +0.00(+0.00%)
Oct 24, 2013 1.080 1.160 1.080 1.150 728,870 +0.10(+9.52%)
Oct 23, 2013 1.070 1.070 1.030 1.050 226,102 -0.02(-1.87%)
Oct 22, 2013 1.010 1.080 1.010 1.070 339,340 +0.06(+5.94%)
Oct 21, 2013 1.040 1.040 1.010 1.010 222,330 -0.03(-2.88%)
Oct 18, 2013 1.050 1.050 1.020 1.040 244,270 +0.00(+0.00%)
Oct 17, 2013 1.020 1.040 1.000 1.040 414,538 +0.02(+1.96%)
Oct 16, 2013 1.010 1.030 1.000 1.020 299,298 -0.01(-0.97%)
Oct 15, 2013 1.040 1.080 1.030 1.030 207,955 -0.05(-4.63%)
Oct 14, 2013 1.000 1.080 1.000 1.080 299,716 +0.00(+0.00%)
Oct 11, 2013 1.030 1.080 1.030 1.080 201,730 +0.03(+2.86%)
Oct 10, 2013 1.050 1.050 1.020 1.050 173,879 +0.02(+1.94%)
Oct 09, 2013 1.020 1.040 1.010 1.030 171,219 +0.01(+0.98%)
Oct 08, 2013 1.060 1.060 1.020 1.020 263,382 -0.03(-2.86%)
Oct 07, 2013 1.100 1.100 1.050 1.050 284,791 -0.02(-1.87%)
Oct 04, 2013 1.080 1.080 1.060 1.070 118,775 +0.00(+0.00%)
Oct 03, 2013 1.100 1.100 1.070 1.070 195,155 -0.04(-3.60%)
Oct 02, 2013 1.130 1.130 1.090 1.110 199,178 -0.01(-0.89%)
Oct 01, 2013 1.130 1.150 1.070 1.120 239,722 +0.07(+6.67%)
Sep 27, 2013 1.080 1.160 1.040 1.050 909,778 -0.03(-2.78%)
Sep 26, 2013 1.070 1.090 1.050 1.080 252,841 +0.02(+1.89%)
Sep 25, 2013 1.000 1.060 1.000 1.060 226,254 +0.07(+7.03%)
Sep 24, 2013 1.030 1.040 0.9800 0.9904 318,208 -0.04(-3.84%)
Sep 23, 2013 1.030 1.050 1.000 1.030 209,506 -0.02(-1.90%)
Sep 20, 2013 1.070 1.070 1.020 1.050 321,103 +0.00(+0.00%)
Sep 19, 2013 1.050 1.050 1.010 1.050 343,769 +0.01(+0.96%)
Sep 18, 2013 0.9900 1.050 0.9900 1.040 270,841 +0.03(+2.97%)
Sep 17, 2013 0.9970 1.020 0.9728 1.010 444,407 +0.00(+0.00%)
Sep 16, 2013 1.010 1.040 0.9603 1.010 444,640 -0.01(-0.98%)
Sep 13, 2013 1.050 1.060 1.010 1.020 336,229 -0.02(-1.92%)
Sep 12, 2013 1.020 1.050 1.020 1.040 122,315 +0.01(+0.97%)
Sep 11, 2013 1.070 1.070 1.030 1.030 168,600 -0.04(-3.74%)
Sep 10, 2013 1.080 1.080 1.030 1.070 236,113 -0.02(-1.83%)
Sep 09, 2013 1.100 1.120 1.060 1.090 225,848 -0.02(-1.80%)
Sep 06, 2013 1.120 1.140 1.100 1.110 295,088 +0.00(+0.00%)
Sep 05, 2013 1.060 1.120 1.049 1.110 186,549 +0.06(+5.71%)
Sep 04, 2013 1.040 1.060 1.024 1.050 110,241 +0.02(+1.94%)
Sep 03, 2013 1.020 1.055 1.010 1.030 137,265 +0.00(+0.00%)
Aug 30, 2013 1.030 1.050 1.020 1.030 218,104 -0.02(-1.90%)
Aug 29, 2013 1.040 1.060 1.040 1.050 170,267 +0.01(+0.96%)
Aug 28, 2013 1.030 1.080 1.030 1.040 289,290 +0.00(+0.00%)
Aug 27, 2013 1.100 1.110 1.030 1.040 277,204 -0.05(-4.59%)
Aug 26, 2013 1.120 1.130 1.080 1.090 75,549 -0.03(-2.68%)
Aug 23, 2013 1.150 1.150 1.110 1.120 150,908 -0.02(-1.75%)
Aug 22, 2013 1.110 1.140 1.090 1.140 94,061 +0.03(+2.70%)
Aug 21, 2013 1.120 1.120 1.075 1.110 269,895 -0.02(-1.77%)
Aug 20, 2013 1.070 1.135 1.050 1.130 262,846 +0.06(+5.61%)
Aug 19, 2013 1.050 1.080 1.010 1.070 380,755 -0.01(-0.93%)
Aug 16, 2013 1.060 1.080 1.030 1.080 547,450 +0.02(+1.89%)
Aug 15, 2013 1.150 1.150 0.9200 1.060 2,421,066 -0.10(-8.62%)
Aug 14, 2013 1.160 1.170 1.130 1.160 554,100 -0.05(-4.13%)
Aug 13, 2013 1.190 1.220 1.170 1.210 272,753 +0.03(+2.54%)
Aug 12, 2013 1.190 1.200 1.170 1.180 438,507 -0.01(-0.84%)
Aug 09, 2013 1.160 1.200 1.150 1.190 239,556 +0.03(+2.59%)
Aug 08, 2013 1.120 1.170 1.120 1.160 401,789 +0.03(+2.65%)
Aug 07, 2013 1.130 1.150 1.130 1.130 313,801 -0.02(-1.74%)
Aug 06, 2013 1.160 1.200 1.150 1.150 442,038 -0.02(-1.71%)
Aug 05, 2013 1.220 1.260 1.150 1.170 774,026 -0.03(-2.50%)
Aug 02, 2013 1.150 1.200 1.150 1.200 314,915 +0.01(+0.84%)
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.