Indicators

Ur Energy Inc (NY: URG )

1.470 -0.070 (-4.55%)

Streaming Delayed Price Updated: 3:35 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.