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 (%)
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%)
Nov 01, 2010 1.350 1.430 1.330 1.330 514,333 -0.02(-1.48%)
Oct 29, 2010 1.400 1.400 1.350 1.350 194,159 -0.05(-3.57%)
Oct 28, 2010 1.410 1.450 1.370 1.400 322,054 +0.00(+0.00%)
Oct 27, 2010 1.470 1.480 1.310 1.400 539,911 +0.00(+0.00%)
Oct 25, 2010 1.360 1.430 1.360 1.400 486,934 +0.07(+5.26%)
Oct 22, 2010 1.340 1.360 1.300 1.330 335,533 +0.01(+0.76%)
Oct 21, 2010 1.480 1.480 1.280 1.320 728,700 -0.07(-5.04%)
Oct 20, 2010 1.240 1.400 1.240 1.390 1,350,481 +0.15(+12.10%)
Oct 19, 2010 1.300 1.300 1.220 1.240 455,405 -0.06(-4.62%)
Oct 18, 2010 1.260 1.320 1.240 1.300 748,666 +0.05(+4.00%)
Oct 15, 2010 1.190 1.280 1.190 1.250 729,639 +0.07(+5.93%)
Oct 14, 2010 1.100 1.250 1.100 1.180 907,296 +0.06(+5.15%)
Oct 13, 2010 1.160 1.160 1.100 1.122 294,633 +0.00(+0.20%)
Oct 12, 2010 1.110 1.120 1.060 1.120 384,216 +0.01(+0.90%)
Oct 11, 2010 1.200 1.200 1.000 1.110 563,074 +0.13(+13.79%)
Oct 08, 2010 0.9755 1.020 0.9635 0.9755 388,359 -0.03(-3.42%)
Oct 07, 2010 1.200 1.200 0.9900 1.010 203,126 -0.02(-1.94%)
Oct 06, 2010 1.010 1.060 0.9800 1.030 206,935 +0.03(+2.95%)
Oct 05, 2010 1.070 1.090 1.000 1.000 228,210 -0.05(-4.71%)
Oct 04, 2010 1.100 1.100 1.000 1.050 494,941 -0.02(-1.87%)
Oct 01, 2010 1.070 1.070 0.9990 1.070 590,246 +0.08(+8.08%)
Sep 30, 2010 0.9508 1.010 0.9500 0.9900 310,762 +0.03(+2.86%)
Sep 29, 2010 0.9700 0.9700 0.9401 0.9625 290,287 -0.00(-0.36%)
Sep 28, 2010 0.9500 0.9700 0.9411 0.9660 113,452 +0.02(+1.68%)
Sep 27, 2010 0.9268 0.9713 0.9268 0.9500 399,324 +0.02(+2.70%)
Sep 24, 2010 0.9500 0.9788 0.9200 0.9250 324,832 -0.01(-1.60%)
Sep 23, 2010 0.9090 0.9635 0.9000 0.9400 762,583 +0.04(+4.44%)
Sep 22, 2010 0.9171 0.9200 0.8900 0.9000 391,441 -0.01(-1.09%)
Sep 21, 2010 0.8403 0.9100 0.8400 0.9099 1,066,175 +0.05(+6.42%)
Sep 20, 2010 0.8500 0.8590 0.8400 0.8550 77,750 +0.01(+0.59%)
Sep 17, 2010 0.8500 0.8690 0.8400 0.8500 418,486 -0.04(-4.47%)
Sep 15, 2010 0.8620 0.8999 0.8490 0.8898 554,300 +0.02(+2.28%)
Sep 14, 2010 0.8700 0.8700 0.8514 0.8700 112,900 +0.00(+0.00%)
Sep 13, 2010 0.8800 0.8800 0.8502 0.8700 72,700 +0.02(+2.35%)
Sep 10, 2010 0.8700 0.8700 0.8500 0.8500 56,900 -0.02(-2.31%)
Sep 09, 2010 0.8800 0.8949 0.8700 0.8701 21,800 -0.03(-3.32%)
Sep 08, 2010 0.9200 0.9200 0.8500 0.9000 57,150 +0.03(+3.45%)
Sep 07, 2010 0.8800 0.8940 0.8500 0.8700 61,250 -0.01(-1.14%)
Sep 03, 2010 0.9000 0.9000 0.8605 0.8800 58,855 -0.02(-1.93%)
Sep 02, 2010 0.8300 0.8973 0.8218 0.8973 146,180 +0.08(+9.25%)
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.