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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2018 0.8200 0.8200 0.8000 0.8000 693,800 -0.01(-1.26%)
Sep 27, 2018 0.8000 0.8157 0.8000 0.8102 982,361 +0.01(+1.36%)
Sep 26, 2018 0.8100 0.8101 0.7965 0.7993 658,159 -0.01(-1.14%)
Sep 25, 2018 0.8100 0.8150 0.8000 0.8085 447,700 +0.00(+0.56%)
Sep 24, 2018 0.8500 0.8500 0.7832 0.8040 1,847,667 +0.01(+1.77%)
Sep 21, 2018 0.8100 0.8200 0.7800 0.7900 4,697,800 -0.14(-14.74%)
Sep 20, 2018 0.8900 0.9300 0.8816 0.9266 1,158,868 +0.04(+4.58%)
Sep 19, 2018 0.8660 0.8887 0.8560 0.8860 596,519 +0.02(+2.31%)
Sep 18, 2018 0.8800 0.8800 0.8559 0.8660 659,691 +0.01(+1.18%)
Sep 17, 2018 0.8800 0.8870 0.8500 0.8559 863,594 +0.00(+0.11%)
Sep 14, 2018 0.8700 0.8750 0.8450 0.8550 722,100 -0.01(-1.46%)
Sep 13, 2018 0.8284 0.8690 0.8101 0.8677 3,430,275 +0.05(+5.87%)
Sep 12, 2018 0.7800 0.8270 0.7758 0.8196 1,240,094 +0.04(+5.75%)
Sep 11, 2018 0.7800 0.7800 0.7610 0.7750 404,744 -0.01(-0.64%)
Sep 10, 2018 0.8000 0.8000 0.7700 0.7800 225,295 +0.02(+2.63%)
Sep 07, 2018 0.7900 0.8000 0.7600 0.7600 957,600 -0.01(-1.58%)
Sep 06, 2018 0.7800 0.7987 0.7600 0.7722 437,585 -0.01(-0.69%)
Sep 05, 2018 0.8200 0.8200 0.7600 0.7776 648,667 -0.03(-3.11%)
Sep 04, 2018 0.8500 0.8500 0.7700 0.8026 1,023,416 -0.04(-4.20%)
Aug 31, 2018 0.8378 0.8378 0.8378 0 +0.01(+1.80%)
Aug 30, 2018 0.8500 0.8500 0.8200 0.8230 647,989 +0.01(+1.04%)
Aug 29, 2018 0.7993 0.8150 0.7870 0.8145 1,603,561 +0.04(+4.96%)
Aug 28, 2018 0.7750 0.7950 0.7300 0.7760 1,352,594 -0.00(-0.33%)
Aug 27, 2018 0.7600 0.7900 0.7600 0.7786 956,885 +0.02(+2.45%)
Aug 24, 2018 0.7400 0.7800 0.7300 0.7600 2,231,500 +0.05(+6.82%)
Aug 23, 2018 0.6950 0.7261 0.6925 0.7115 6,539,362 +0.01(+1.45%)
Aug 22, 2018 0.7231 0.7398 0.6951 0.7013 858,429 -0.02(-2.42%)
Aug 21, 2018 0.7400 0.7400 0.7136 0.7187 386,642 -0.00(-0.53%)
Aug 20, 2018 0.7200 0.7399 0.7054 0.7225 525,343 +0.00(+0.35%)
Aug 17, 2018 0.7300 0.7500 0.7000 0.7200 751,300 +0.01(+1.41%)
Aug 16, 2018 0.7200 0.7289 0.7057 0.7100 495,500 +0.00(+0.62%)
Aug 15, 2018 0.7500 0.7500 0.6708 0.7056 1,995,384 -0.02(-2.22%)
Aug 14, 2018 0.6900 0.7354 0.6950 0.7216 1,727,392 +0.03(+4.28%)
Aug 13, 2018 0.7300 0.7393 0.6823 0.6920 927,430 -0.02(-3.08%)
Aug 10, 2018 0.7200 0.7350 0.7010 0.7140 1,279,300 +0.00(+0.45%)
Aug 09, 2018 0.7900 0.7900 0.7108 0.7108 1,719,508 -0.03(-4.63%)
Aug 08, 2018 0.7500 0.7596 0.7250 0.7453 6,512,417 +0.02(+2.10%)
Aug 07, 2018 0.8470 0.8735 0.7250 0.7300 10,926,669 -0.11(-13.24%)
Aug 06, 2018 0.8500 0.9095 0.8201 0.8414 1,945,419 -0.00(-0.31%)
Aug 03, 2018 0.7950 0.8440 0.7850 0.8440 1,513,600 +0.06(+7.50%)
Aug 02, 2018 0.7940 0.8100 0.7600 0.7851 682,891 +0.01(+1.12%)
Aug 01, 2018 0.7600 0.7880 0.7600 0.7764 855,069 +0.02(+3.24%)
Jul 31, 2018 0.7900 0.8181 0.7510 0.7520 1,294,280 -0.03(-3.59%)
Jul 30, 2018 0.7620 0.7880 0.7433 0.7800 1,013,968 +0.03(+4.00%)
Jul 27, 2018 0.7700 0.7700 0.7300 0.7500 741,200 +0.00(+0.00%)
Jul 26, 2018 0.7300 0.7600 0.7247 0.7500 1,419,410 +0.03(+3.94%)
Jul 25, 2018 0.7100 0.7306 0.6900 0.7216 422,617 +0.02(+2.34%)
Jul 24, 2018 0.7491 0.7491 0.6900 0.7051 858,637 -0.03(-3.95%)
Jul 23, 2018 0.7400 0.7410 0.7100 0.7341 843,346 -0.00(-0.05%)
Jul 20, 2018 0.7100 0.7400 0.6950 0.7345 920,675 +0.04(+6.43%)
Jul 19, 2018 0.7200 0.7350 0.6900 0.6901 571,098 -0.01(-1.41%)
Jul 18, 2018 0.7290 0.7424 0.6803 0.7000 2,396,848 +0.04(+5.58%)
Jul 17, 2018 0.6825 0.6825 0.6550 0.6630 488,675 -0.00(-0.73%)
Jul 16, 2018 0.6800 0.6800 0.6611 0.6679 254,635 -0.01(-1.17%)
Jul 13, 2018 0.6751 0.6830 0.6729 0.6758 118,320 -0.01(-2.06%)
Jul 12, 2018 0.6800 0.6913 0.6700 0.6900 44,935 +0.01(+1.47%)
Jul 11, 2018 0.6827 0.6929 0.6800 0.6800 195,151 -0.01(-1.15%)
Jul 10, 2018 0.6982 0.7100 0.6800 0.6879 124,052 -0.01(-1.73%)
Jul 09, 2018 0.7013 0.7263 0.7000 0.7000 269,135 +0.00(+0.00%)
Jul 06, 2018 0.7300 0.7300 0.7000 0.7000 349,159 -0.03(-3.73%)
Jul 05, 2018 0.7000 0.7391 0.6981 0.7271 275,076 +0.02(+2.74%)
Jul 03, 2018 0.7077 0.7077 0.7077 0 +0.01(+1.84%)
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.