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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 0.6601 0.7000 0.6601 0.6611 87,030 -0.00(-0.74%)
Mar 30, 2017 0.6999 0.6999 0.6600 0.6660 379,377 -0.02(-2.56%)
Mar 29, 2017 0.7099 0.7100 0.6742 0.6835 184,945 -0.02(-2.88%)
Mar 28, 2017 0.6451 0.7038 0.6450 0.7038 198,896 +0.04(+6.64%)
Mar 27, 2017 0.6827 0.6827 0.6600 0.6600 213,209 -0.03(-4.33%)
Mar 24, 2017 0.6701 0.6980 0.6600 0.6899 84,645 -0.00(-0.06%)
Mar 23, 2017 0.6900 0.7101 0.6700 0.6903 173,067 +0.00(+0.06%)
Mar 22, 2017 0.6702 0.6900 0.6691 0.6899 126,899 +0.00(+0.17%)
Mar 21, 2017 0.7270 0.7434 0.6717 0.6887 488,455 -0.05(-7.06%)
Mar 20, 2017 0.7801 0.7820 0.7050 0.7410 364,186 -0.04(-5.59%)
Mar 17, 2017 0.7799 0.8000 0.7613 0.7849 488,635 +0.00(+0.63%)
Mar 16, 2017 0.7488 0.7821 0.7350 0.7800 887,804 +0.05(+6.31%)
Mar 15, 2017 0.6999 0.7337 0.6999 0.7337 521,476 +0.02(+3.37%)
Mar 14, 2017 0.7097 0.7200 0.6912 0.7098 276,141 -0.00(-0.01%)
Mar 13, 2017 0.7099 0.7200 0.6854 0.7099 177,135 +0.02(+3.39%)
Mar 10, 2017 0.7100 0.7100 0.6700 0.6866 171,926 -0.00(-0.49%)
Mar 09, 2017 0.7100 0.7123 0.6513 0.6900 392,404 -0.02(-2.80%)
Mar 08, 2017 0.6700 0.7200 0.6700 0.7099 600,984 +0.04(+5.86%)
Mar 07, 2017 0.6600 0.6818 0.6450 0.6706 515,078 +0.01(+1.15%)
Mar 06, 2017 0.6999 0.7200 0.6300 0.6630 1,150,165 -0.06(-7.90%)
Mar 03, 2017 0.7526 0.7701 0.6537 0.7199 874,190 -0.05(-6.51%)
Mar 02, 2017 0.7888 0.7888 0.7557 0.7700 344,718 -0.02(-1.96%)
Mar 01, 2017 0.7801 0.7906 0.7606 0.7854 423,955 +0.02(+2.01%)
Feb 28, 2017 0.8099 0.8200 0.7605 0.7699 656,080 -0.03(-3.75%)
Feb 27, 2017 0.7801 0.8000 0.7525 0.7999 600,869 +0.04(+4.64%)
Feb 24, 2017 0.7501 0.7799 0.7400 0.7644 497,170 +0.00(+0.59%)
Feb 23, 2017 0.7701 0.7736 0.7480 0.7599 379,334 -0.00(-0.42%)
Feb 22, 2017 0.7600 0.8000 0.7600 0.7631 360,924 -0.04(-4.60%)
Feb 21, 2017 0.8101 0.8110 0.7555 0.7999 773,833 -0.01(-1.25%)
Feb 17, 2017 0.8100 0.8100 0.8100 0 -0.00(-0.31%)
Feb 16, 2017 0.8300 0.8300 0.7985 0.8125 584,840 -0.01(-0.93%)
Feb 15, 2017 0.8800 0.8857 0.8040 0.8201 1,034,373 -0.08(-8.44%)
Feb 14, 2017 0.8751 0.9100 0.8750 0.8957 1,795,973 +0.03(+2.94%)
Feb 13, 2017 0.8099 0.8798 0.7958 0.8701 1,230,916 +0.04(+5.22%)
Feb 10, 2017 0.7701 0.8448 0.7700 0.8269 1,002,305 +0.04(+4.64%)
Feb 09, 2017 0.7764 0.8000 0.7739 0.7902 835,708 +0.03(+3.27%)
Feb 08, 2017 0.7501 0.7941 0.7500 0.7652 699,601 +0.01(+1.30%)
Feb 07, 2017 0.7501 0.7610 0.7300 0.7554 358,990 +0.01(+0.75%)
Feb 06, 2017 0.7300 0.7799 0.7300 0.7498 442,830 -0.01(-1.03%)
Feb 03, 2017 0.7210 0.7599 0.7163 0.7576 287,733 +0.02(+2.10%)
Feb 02, 2017 0.7201 0.7558 0.6900 0.7420 774,015 -0.00(-0.17%)
Feb 01, 2017 0.7784 0.7784 0.7138 0.7433 585,214 -0.03(-3.47%)
Jan 31, 2017 0.7779 0.7900 0.7416 0.7700 531,457 +0.01(+0.72%)
Jan 30, 2017 0.8000 0.8000 0.7301 0.7645 929,375 -0.03(-3.23%)
Jan 27, 2017 0.8101 0.8180 0.7650 0.7900 674,014 -0.02(-2.11%)
Jan 26, 2017 0.8299 0.8456 0.7820 0.8070 890,350 -0.03(-3.93%)
Jan 25, 2017 0.8800 0.9044 0.8200 0.8400 1,739,335 -0.02(-2.33%)
Jan 24, 2017 0.8020 0.8657 0.7799 0.8600 3,039,553 +0.06(+7.63%)
Jan 23, 2017 0.7999 0.8043 0.7732 0.7990 1,646,430 +0.03(+3.77%)
Jan 20, 2017 0.7900 0.8100 0.7600 0.7700 553,533 +0.00(+0.20%)
Jan 19, 2017 0.7500 0.7853 0.7000 0.7685 664,400 +0.04(+4.87%)
Jan 18, 2017 0.7600 0.7844 0.7200 0.7328 1,036,537 -0.07(-8.17%)
Jan 17, 2017 0.7842 0.8300 0.7700 0.7980 1,294,211 +0.03(+3.62%)
Jan 13, 2017 0.7701 0.7701 0.7701 0 +0.04(+4.90%)
Jan 12, 2017 0.7939 0.8396 0.7020 0.7341 2,568,307 -0.04(-5.13%)
Jan 11, 2017 0.6721 0.7920 0.6721 0.7738 4,928,741 +0.10(+14.62%)
Jan 10, 2017 0.6059 0.6800 0.6000 0.6751 1,895,184 +0.06(+8.89%)
Jan 09, 2017 0.6199 0.6300 0.5852 0.6200 705,824 +0.00(+0.00%)
Jan 06, 2017 0.6300 0.6300 0.5898 0.6200 566,964 +0.01(+0.86%)
Jan 05, 2017 0.5858 0.6387 0.5702 0.6147 1,319,779 +0.04(+7.82%)
Jan 04, 2017 0.5499 0.5800 0.5300 0.5701 1,339,366 +0.04(+6.54%)
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.