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

Ur Energy Inc (NY: URG )

1.790 +0.050 (+2.87%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 9, 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, 2015 1.010 1.010 0.9500 0.9600 547,196 -0.04(-4.00%)
Apr 29, 2015 1.000 1.050 0.9900 1.000 401,038 +0.00(+0.20%)
Apr 28, 2015 1.000 1.050 0.9800 0.9980 662,176 +0.02(+1.66%)
Apr 27, 2015 1.050 1.050 0.9817 0.9817 441,075 -0.06(-5.61%)
Apr 24, 2015 1.020 1.065 1.010 1.040 714,038 +0.01(+0.97%)
Apr 23, 2015 1.040 1.050 1.000 1.030 1,189,224 +0.01(+0.98%)
Apr 22, 2015 0.9500 1.040 0.9215 1.020 1,332,299 +0.07(+7.37%)
Apr 21, 2015 0.9300 0.9500 0.9200 0.9500 364,406 +0.02(+1.93%)
Apr 20, 2015 0.9100 0.9400 0.8983 0.9320 386,103 +0.04(+4.72%)
Apr 17, 2015 0.9000 0.9100 0.8618 0.8900 161,955 -0.00(-0.55%)
Apr 16, 2015 0.8800 0.9008 0.8620 0.8949 103,028 -0.01(-0.57%)
Apr 15, 2015 0.8700 0.9210 0.8700 0.9000 310,335 +0.00(+0.00%)
Apr 14, 2015 0.8900 0.9100 0.8693 0.9000 210,381 +0.02(+2.27%)
Apr 13, 2015 0.8375 0.8968 0.8200 0.8800 515,825 +0.03(+3.14%)
Apr 10, 2015 0.8600 0.8783 0.8350 0.8532 350,268 -0.01(-1.12%)
Apr 09, 2015 0.9000 0.9000 0.8629 0.8629 194,002 -0.04(-4.12%)
Apr 08, 2015 0.8356 0.9300 0.8356 0.9000 350,353 -0.03(-3.23%)
Apr 07, 2015 0.9200 0.9430 0.9005 0.9300 300,891 +0.01(+1.31%)
Apr 06, 2015 0.9300 0.9684 0.9150 0.9180 156,970 -0.03(-3.37%)
Apr 02, 2015 0.9300 0.9500 0.9500 0.9500 105,900 +0.02(+2.15%)
Apr 01, 2015 0.9500 0.9500 0.9112 0.9300 214,669 -0.02(-2.11%)
Mar 31, 2015 0.9900 0.9900 0.9320 0.9500 558,197 -0.04(-4.04%)
Mar 30, 2015 1.000 1.000 0.9350 0.9900 221,832 -0.01(-1.00%)
Mar 27, 2015 1.030 1.030 0.9643 1.000 119,822 +0.00(+0.00%)
Mar 26, 2015 0.9999 1.030 0.9800 1.000 247,138 +0.03(+3.09%)
Mar 25, 2015 1.030 1.040 0.9700 0.9700 494,971 -0.04(-3.96%)
Mar 24, 2015 0.9797 1.020 0.9650 1.010 305,107 +0.04(+4.12%)
Mar 23, 2015 0.9500 0.9901 0.9498 0.9700 171,807 +0.02(+2.11%)
Mar 20, 2015 0.9798 0.9877 0.9500 0.9500 199,088 -0.02(-1.90%)
Mar 19, 2015 0.9301 0.9809 0.9300 0.9684 74,432 +0.01(+0.88%)
Mar 18, 2015 0.9400 0.9600 0.9400 0.9600 88,105 +0.01(+0.84%)
Mar 17, 2015 0.9800 0.9800 0.9300 0.9520 179,906 -0.03(-3.15%)
Mar 16, 2015 0.9500 0.9830 0.9100 0.9830 186,497 +0.05(+5.13%)
Mar 13, 2015 0.9500 0.9700 0.9200 0.9350 276,209 -0.02(-2.60%)
Mar 12, 2015 0.9800 0.9900 0.9545 0.9600 147,753 -0.01(-0.78%)
Mar 11, 2015 0.9800 1.000 0.9506 0.9675 185,593 +0.01(+0.78%)
Mar 10, 2015 1.020 1.030 0.9500 0.9600 703,373 -0.06(-5.88%)
Mar 09, 2015 1.060 1.060 1.020 1.020 352,205 +0.00(+0.00%)
Mar 06, 2015 1.070 1.070 0.9800 1.020 1,583,665 -0.03(-2.86%)
Mar 05, 2015 0.9400 1.080 0.9374 1.050 2,546,457 +0.11(+12.02%)
Mar 04, 2015 0.9200 0.9700 0.9200 0.9373 380,432 +0.02(+1.88%)
Mar 03, 2015 0.8800 0.9300 0.8800 0.9200 214,571 +0.04(+4.55%)
Mar 02, 2015 0.8800 0.9136 0.8800 0.8800 154,668 +0.00(+0.00%)
Feb 27, 2015 0.8900 0.9166 0.8800 0.8800 117,437 -0.00(-0.01%)
Feb 26, 2015 0.8850 0.9100 0.8800 0.8801 128,665 -0.02(-2.21%)
Feb 25, 2015 0.9100 0.9298 0.8970 0.9000 205,376 -0.01(-1.10%)
Feb 24, 2015 0.8900 0.9268 0.8900 0.9100 106,515 +0.00(+0.00%)
Feb 23, 2015 0.9300 0.9300 0.8800 0.9100 237,113 -0.02(-2.15%)
Feb 20, 2015 0.8900 0.9300 0.8900 0.9300 105,868 +0.03(+3.33%)
Feb 19, 2015 0.9101 0.9225 0.8900 0.9000 207,951 -0.04(-4.22%)
Feb 18, 2015 0.9400 0.9600 0.9156 0.9397 106,922 -0.00(-0.03%)
Feb 17, 2015 0.8600 0.9549 0.8600 0.9400 531,676 +0.05(+6.21%)
Feb 13, 2015 0.8700 0.8850 0.8850 0.8850 81,500 +0.01(+1.71%)
Feb 12, 2015 0.8800 0.8900 0.8600 0.8701 77,608 +0.01(+1.49%)
Feb 11, 2015 0.9000 0.9000 0.8520 0.8573 180,708 -0.04(-4.74%)
Feb 10, 2015 0.9100 0.9173 0.8862 0.9000 221,199 -0.02(-1.64%)
Feb 09, 2015 0.8600 0.9150 0.8600 0.9150 202,292 +0.03(+2.81%)
Feb 06, 2015 0.8600 0.9200 0.8500 0.8900 791,667 +0.04(+5.08%)
Feb 05, 2015 0.8085 0.8533 0.8085 0.8470 213,621 +0.05(+5.86%)
Feb 04, 2015 0.8001 0.8150 0.7815 0.8001 70,410 -0.02(-2.28%)
Feb 03, 2015 0.7950 0.8280 0.7782 0.8188 285,958 +0.02(+2.35%)
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.