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

Ur Energy Inc (NY: URG )

1.490 +0.030 (+2.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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, 2018 0.7050 0.7094 0.6800 0.6900 240,171 -0.01(-1.97%)
May 30, 2018 0.7000 0.7100 0.6990 0.7039 128,062 +0.01(+1.25%)
May 29, 2018 0.7000 0.7147 0.6905 0.6952 210,777 -0.01(-1.12%)
May 25, 2018 0.7031 0.7031 0.7031 0 -0.01(-1.04%)
May 24, 2018 0.7224 0.7300 0.7100 0.7105 196,440 -0.02(-2.67%)
May 23, 2018 0.7450 0.7450 0.7104 0.7300 133,394 +0.01(+0.97%)
May 22, 2018 0.7216 0.7418 0.7200 0.7230 255,152 -0.02(-2.44%)
May 21, 2018 0.7280 0.7450 0.7200 0.7411 103,537 -0.00(-0.03%)
May 18, 2018 0.7495 0.7495 0.7332 0.7413 236,757 +0.01(+0.69%)
May 17, 2018 0.7410 0.7498 0.7350 0.7362 546,338 -0.01(-1.06%)
May 16, 2018 0.7350 0.7498 0.7350 0.7441 152,199 +0.00(+0.57%)
May 15, 2018 0.7415 0.7497 0.7309 0.7399 149,687 -0.00(-0.01%)
May 14, 2018 0.7410 0.7500 0.7400 0.7400 168,122 +0.00(+0.00%)
May 11, 2018 0.7433 0.7498 0.7300 0.7400 96,249 +0.00(+0.39%)
May 10, 2018 0.7550 0.7550 0.7311 0.7371 117,627 +0.00(+0.04%)
May 09, 2018 0.7400 0.7500 0.7250 0.7368 215,254 -0.00(-0.19%)
May 08, 2018 0.7401 0.7401 0.7301 0.7382 166,084 +0.01(+1.40%)
May 07, 2018 0.7220 0.7480 0.7200 0.7280 469,765 +0.00(+0.43%)
May 04, 2018 0.7266 0.7400 0.7135 0.7249 441,697 -0.00(-0.23%)
May 03, 2018 0.7690 0.7690 0.7200 0.7266 593,279 -0.02(-2.09%)
May 02, 2018 0.7260 0.7677 0.7260 0.7421 1,085,503 +0.01(+2.01%)
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.