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 (%)
Jan 29, 2016 0.5332 0.5500 0.5300 0.5326 183,589 -0.01(-1.06%)
Jan 28, 2016 0.5305 0.5460 0.5305 0.5383 513,954 -0.00(-0.68%)
Jan 27, 2016 0.5564 0.5646 0.5245 0.5420 1,184,423 -0.08(-12.58%)
Jan 26, 2016 0.6100 0.6400 0.6100 0.6200 395,419 +0.03(+5.08%)
Jan 25, 2016 0.6000 0.6225 0.5900 0.5900 116,790 -0.03(-5.51%)
Jan 22, 2016 0.6305 0.6305 0.6000 0.6244 200,290 +0.02(+3.98%)
Jan 21, 2016 0.5900 0.6230 0.5701 0.6005 95,864 +0.01(+2.06%)
Jan 20, 2016 0.5302 0.5895 0.5210 0.5884 199,223 +0.04(+7.88%)
Jan 19, 2016 0.5400 0.5501 0.5100 0.5454 311,360 -0.03(-4.53%)
Jan 15, 2016 0.5800 0.5713 0.5713 0.5713 137,800 -0.01(-0.92%)
Jan 14, 2016 0.6232 0.6232 0.5755 0.5766 141,735 -0.04(-6.24%)
Jan 13, 2016 0.6300 0.6400 0.5850 0.6150 362,723 -0.02(-3.62%)
Jan 12, 2016 0.6649 0.6650 0.6300 0.6381 227,474 -0.01(-1.83%)
Jan 11, 2016 0.6900 0.6990 0.6363 0.6500 447,587 -0.03(-3.70%)
Jan 08, 2016 0.6500 0.6879 0.6500 0.6750 526,910 +0.03(+3.85%)
Jan 07, 2016 0.6799 0.6799 0.6500 0.6500 303,301 -0.02(-2.99%)
Jan 06, 2016 0.6703 0.6900 0.6624 0.6700 441,309 +0.00(+0.30%)
Jan 05, 2016 0.6700 0.6751 0.6500 0.6680 78,519 -0.00(-0.30%)
Jan 04, 2016 0.6300 0.6700 0.6300 0.6700 164,320 +0.02(+3.08%)
Dec 31, 2015 0.6500 0.6500 0.6500 0.6500 218,100 +0.00(+0.00%)
Dec 30, 2015 0.6400 0.6500 0.6256 0.6500 210,179 +0.01(+1.56%)
Dec 29, 2015 0.6077 0.6500 0.6076 0.6400 400,430 +0.01(+1.59%)
Dec 28, 2015 0.6100 0.6735 0.6100 0.6300 265,760 +0.02(+3.48%)
Dec 24, 2015 0.5900 0.6088 0.6088 0.6088 97,100 +0.02(+4.07%)
Dec 23, 2015 0.6000 0.6094 0.5812 0.5850 300,472 -0.04(-6.40%)
Dec 22, 2015 0.6200 0.6491 0.6200 0.6250 380,652 +0.00(+0.03%)
Dec 21, 2015 0.5600 0.6400 0.5600 0.6248 215,734 +0.03(+4.85%)
Dec 18, 2015 0.6200 0.6328 0.5533 0.5959 2,389,087 -0.02(-3.11%)
Dec 17, 2015 0.6371 0.6372 0.6007 0.6150 568,460 -0.02(-2.38%)
Dec 16, 2015 0.6197 0.6500 0.6000 0.6300 385,240 +0.01(+1.66%)
Dec 15, 2015 0.5905 0.6200 0.5905 0.6197 310,060 +0.01(+1.09%)
Dec 14, 2015 0.5601 0.6200 0.5500 0.6130 475,423 +0.03(+4.77%)
Dec 11, 2015 0.5460 0.5900 0.5460 0.5851 125,528 -0.00(-0.81%)
Dec 10, 2015 0.5900 0.5900 0.5400 0.5899 257,205 +0.00(+0.79%)
Dec 09, 2015 0.5590 0.5862 0.5590 0.5853 174,712 +0.02(+2.68%)
Dec 08, 2015 0.4900 0.5700 0.4900 0.5700 898,990 +0.05(+9.62%)
Dec 07, 2015 0.5100 0.5368 0.5069 0.5200 457,811 -0.02(-3.58%)
Dec 04, 2015 0.5319 0.5633 0.5126 0.5393 303,872 -0.00(-0.11%)
Dec 03, 2015 0.5600 0.5798 0.5379 0.5399 248,968 -0.01(-1.84%)
Dec 02, 2015 0.5700 0.6160 0.5292 0.5500 613,594 -0.01(-2.65%)
Dec 01, 2015 0.5200 0.5700 0.5139 0.5650 727,240 +0.05(+8.67%)
Nov 30, 2015 0.5100 0.5200 0.4950 0.5199 226,484 +0.02(+3.46%)
Nov 27, 2015 0.4911 0.5057 0.4911 0.5025 82,513 +0.02(+4.47%)
Nov 25, 2015 0.4900 0.4810 0.4810 0.4810 146,800 -0.00(-0.60%)
Nov 24, 2015 0.4621 0.4900 0.4621 0.4839 220,956 +0.01(+1.90%)
Nov 23, 2015 0.4900 0.4900 0.4720 0.4749 102,722 -0.01(-1.06%)
Nov 20, 2015 0.4720 0.4890 0.4701 0.4800 198,880 -0.00(-0.23%)
Nov 19, 2015 0.4700 0.4850 0.4700 0.4811 118,144 +0.01(+1.95%)
Nov 18, 2015 0.4538 0.4897 0.4538 0.4719 270,680 +0.00(+0.19%)
Nov 17, 2015 0.4701 0.4925 0.4600 0.4710 245,854 -0.01(-1.44%)
Nov 16, 2015 0.4800 0.4800 0.4701 0.4779 102,777 -0.00(-0.44%)
Nov 13, 2015 0.4907 0.4907 0.4704 0.4800 380,330 -0.02(-4.00%)
Nov 12, 2015 0.5000 0.5100 0.4933 0.5000 469,442 -0.02(-3.85%)
Nov 11, 2015 0.5250 0.5394 0.5100 0.5200 162,793 -0.01(-0.95%)
Nov 10, 2015 0.5300 0.5375 0.5230 0.5250 222,823 -0.01(-1.02%)
Nov 09, 2015 0.5301 0.5379 0.5301 0.5304 106,639 -0.01(-1.50%)
Nov 06, 2015 0.5420 0.5454 0.5241 0.5385 197,966 -0.02(-3.36%)
Nov 05, 2015 0.5500 0.5572 0.5300 0.5572 233,286 +0.01(+1.13%)
Nov 04, 2015 0.5609 0.5640 0.5500 0.5510 87,561 -0.01(-2.04%)
Nov 03, 2015 0.5699 0.5749 0.5521 0.5625 244,284 +0.00(+0.36%)
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.