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 (%)
Apr 30, 2013 0.7800 0.8726 0.7800 0.8200 309,917 +0.03(+3.80%)
Apr 29, 2013 0.8032 0.8150 0.7800 0.7900 271,775 -0.02(-2.11%)
Apr 26, 2013 0.7550 0.8100 0.7632 0.8070 228,968 +0.04(+5.74%)
Apr 25, 2013 0.7500 0.7695 0.7433 0.7632 133,224 +0.00(+0.42%)
Apr 24, 2013 0.7850 0.7850 0.7401 0.7600 297,710 -0.01(-1.68%)
Apr 23, 2013 0.7800 0.7850 0.7500 0.7730 243,590 -0.01(-1.29%)
Apr 22, 2013 0.7850 0.7850 0.7700 0.7831 163,791 +0.00(+0.14%)
Apr 19, 2013 0.7700 0.7900 0.7600 0.7820 106,698 +0.00(+0.26%)
Apr 18, 2013 0.7900 0.7973 0.7521 0.7800 309,010 -0.01(-1.71%)
Apr 17, 2013 0.8200 0.8335 0.7800 0.7936 315,893 -0.03(-3.92%)
Apr 16, 2013 0.8472 0.8730 0.8150 0.8260 212,879 -0.01(-1.67%)
Apr 15, 2013 0.8679 0.8800 0.8100 0.8400 554,555 -0.08(-8.70%)
Apr 12, 2013 0.9000 0.9200 0.8900 0.9200 189,225 +0.02(+2.22%)
Apr 11, 2013 0.9000 0.9153 0.8900 0.9000 73,325 +0.01(+0.56%)
Apr 10, 2013 0.8900 0.8970 0.8600 0.8950 99,510 +0.03(+2.87%)
Apr 09, 2013 0.8900 0.9000 0.8600 0.8700 189,928 -0.03(-3.33%)
Apr 08, 2013 0.9000 0.9100 0.8800 0.9000 102,971 +0.02(+2.27%)
Apr 05, 2013 0.8800 0.8901 0.8700 0.8800 123,550 -0.02(-2.21%)
Apr 04, 2013 0.8600 0.9000 0.8600 0.8999 125,366 +0.01(+1.19%)
Apr 03, 2013 0.9189 0.9189 0.8700 0.8893 309,819 -0.02(-2.27%)
Apr 02, 2013 0.9400 0.9700 0.9000 0.9100 172,059 -0.02(-2.15%)
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.