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

Ur Energy Inc (NY: URG )

1.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 0.6319 0.6726 0.6319 0.6723 215,350 +0.05(+7.90%)
Aug 28, 2015 0.6000 0.6389 0.5800 0.6231 187,647 +0.04(+7.43%)
Aug 27, 2015 0.5800 0.6050 0.5800 0.5800 170,964 +0.01(+1.75%)
Aug 26, 2015 0.5700 0.5986 0.5600 0.5700 203,907 +0.01(+1.79%)
Aug 25, 2015 0.6000 0.6000 0.5598 0.5600 222,492 -0.02(-4.01%)
Aug 24, 2015 0.5850 0.6000 0.5554 0.5834 359,907 -0.02(-3.73%)
Aug 21, 2015 0.6100 0.6297 0.5900 0.6060 282,313 -0.01(-2.26%)
Aug 20, 2015 0.6200 0.6519 0.6000 0.6200 180,950 +0.01(+1.64%)
Aug 19, 2015 0.6190 0.6230 0.6000 0.6100 257,261 +0.00(+0.02%)
Aug 18, 2015 0.6470 0.6470 0.6011 0.6099 251,197 -0.03(-4.70%)
Aug 17, 2015 0.6500 0.6505 0.6300 0.6400 128,566 -0.02(-3.03%)
Aug 14, 2015 0.6790 0.6799 0.6500 0.6600 254,397 -0.02(-2.94%)
Aug 13, 2015 0.7202 0.7202 0.6700 0.6800 286,867 -0.05(-6.85%)
Aug 12, 2015 0.7299 0.7300 0.6870 0.7300 336,514 +0.01(+1.39%)
Aug 11, 2015 0.7500 0.7639 0.7200 0.7200 217,503 -0.05(-6.04%)
Aug 10, 2015 0.7700 0.7700 0.7300 0.7663 268,625 +0.00(+0.25%)
Aug 07, 2015 0.7400 0.7700 0.7300 0.7644 322,337 +0.02(+3.30%)
Aug 06, 2015 0.7099 0.7400 0.6808 0.7400 350,638 +0.06(+8.82%)
Aug 05, 2015 0.6839 0.7500 0.6580 0.6800 362,199 +0.01(+1.34%)
Aug 04, 2015 0.6801 0.6940 0.6410 0.6710 259,926 -0.02(-2.68%)
Aug 03, 2015 0.6400 0.6999 0.6318 0.6895 472,121 +0.07(+10.85%)
Jul 31, 2015 0.6100 0.6377 0.5909 0.6220 275,503 +0.02(+3.84%)
Jul 30, 2015 0.6200 0.6200 0.5850 0.5990 197,483 -0.02(-3.39%)
Jul 29, 2015 0.5880 0.6390 0.5760 0.6200 240,957 +0.03(+5.08%)
Jul 28, 2015 0.6000 0.6096 0.5900 0.5900 466,732 -0.01(-1.99%)
Jul 27, 2015 0.6300 0.6300 0.6000 0.6020 295,718 -0.02(-3.85%)
Jul 24, 2015 0.6200 0.6400 0.6080 0.6261 284,589 -0.01(-1.40%)
Jul 23, 2015 0.6400 0.6500 0.6300 0.6350 183,867 -0.02(-2.31%)
Jul 22, 2015 0.6500 0.6524 0.6300 0.6500 41,492 +0.00(+0.00%)
Jul 21, 2015 0.6075 0.6689 0.6075 0.6500 268,567 +0.02(+2.77%)
Jul 20, 2015 0.6600 0.6698 0.6021 0.6325 644,659 -0.04(-5.60%)
Jul 17, 2015 0.6720 0.6800 0.6518 0.6700 459,929 -0.02(-2.19%)
Jul 16, 2015 0.6800 0.7000 0.6722 0.6850 179,313 +0.01(+0.74%)
Jul 15, 2015 0.6803 0.6898 0.6716 0.6800 190,846 -0.01(-1.45%)
Jul 14, 2015 0.6769 0.6936 0.6620 0.6900 690,902 +0.02(+2.99%)
Jul 13, 2015 0.7200 0.7235 0.6600 0.6700 503,787 -0.03(-4.29%)
Jul 10, 2015 0.7300 0.7300 0.6800 0.7000 397,638 -0.01(-1.96%)
Jul 09, 2015 0.6990 0.7390 0.6891 0.7140 358,650 +0.00(+0.56%)
Jul 08, 2015 0.7200 0.7500 0.6750 0.7100 812,108 -0.04(-5.33%)
Jul 07, 2015 0.8010 0.8150 0.7221 0.7500 596,078 -0.02(-2.60%)
Jul 06, 2015 0.7900 0.7900 0.7580 0.7700 187,172 -0.02(-2.53%)
Jul 02, 2015 0.7800 0.7900 0.7900 0.7900 505,000 -0.01(-0.85%)
Jul 01, 2015 0.7900 0.8089 0.7700 0.7968 207,082 +0.01(+0.86%)
Jun 30, 2015 0.8002 0.8200 0.7800 0.7900 294,923 -0.03(-3.66%)
Jun 29, 2015 0.7999 0.8275 0.7600 0.8200 583,680 +0.03(+3.80%)
Jun 26, 2015 0.8100 0.8199 0.7900 0.7900 753,900 -0.03(-3.66%)
Jun 25, 2015 0.8200 0.8200 0.8100 0.8200 174,880 +0.00(+0.00%)
Jun 24, 2015 0.8200 0.8400 0.8071 0.8200 391,712 -0.02(-2.38%)
Jun 23, 2015 0.8114 0.8400 0.8096 0.8400 731,146 +0.00(+0.25%)
Jun 22, 2015 0.8700 0.8700 0.8216 0.8379 674,101 -0.03(-3.69%)
Jun 19, 2015 0.8600 0.8840 0.8526 0.8700 408,616 +0.02(+2.35%)
Jun 18, 2015 0.8400 0.8553 0.8300 0.8500 183,838 +0.00(+0.00%)
Jun 17, 2015 0.8300 0.8500 0.8300 0.8500 99,661 +0.02(+2.41%)
Jun 16, 2015 0.8501 0.8569 0.8201 0.8300 360,929 -0.03(-3.49%)
Jun 15, 2015 0.8500 0.8800 0.8260 0.8600 194,149 +0.00(+0.00%)
Jun 12, 2015 0.8797 0.8815 0.8560 0.8600 339,775 -0.04(-4.32%)
Jun 11, 2015 0.8900 0.9055 0.8719 0.8988 109,713 -0.00(-0.09%)
Jun 10, 2015 0.8818 0.9087 0.8776 0.8996 174,812 +0.03(+3.13%)
Jun 09, 2015 0.9088 0.9100 0.8720 0.8723 114,364 -0.03(-3.08%)
Jun 08, 2015 0.9000 0.9100 0.8800 0.9000 277,678 -0.01(-1.09%)
Jun 05, 2015 0.9127 0.9127 0.8900 0.9099 168,834 -0.02(-1.63%)
Jun 04, 2015 0.8900 0.9250 0.8800 0.9250 548,793 +0.03(+3.34%)
Jun 03, 2015 0.9012 0.9209 0.8700 0.8951 245,247 -0.01(-1.27%)
Jun 02, 2015 0.9320 0.9320 0.9000 0.9066 137,125 -0.00(-0.13%)
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.