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 (%)
Oct 31, 2014 0.8009 0.8009 0.7725 0.8000 348,381 +0.00(+0.00%)
Oct 30, 2014 0.8299 0.8299 0.7900 0.8000 236,690 -0.01(-1.84%)
Oct 29, 2014 0.8175 0.8294 0.8012 0.8150 87,359 -0.00(-0.31%)
Oct 28, 2014 0.7800 0.8239 0.7800 0.8175 147,129 +0.03(+3.48%)
Oct 27, 2014 0.8027 0.8300 0.7804 0.7900 449,399 -0.04(-4.82%)
Oct 24, 2014 0.8399 0.8491 0.8300 0.8300 224,207 +0.00(+0.00%)
Oct 23, 2014 0.8301 0.8500 0.8158 0.8300 284,355 +0.00(+0.00%)
Oct 22, 2014 0.8500 0.8500 0.8200 0.8300 227,044 -0.02(-2.35%)
Oct 21, 2014 0.9000 0.9000 0.8200 0.8500 307,869 -0.05(-5.56%)
Oct 20, 2014 0.8799 0.9000 0.8201 0.9000 152,223 +0.03(+3.45%)
Oct 17, 2014 0.8565 0.9000 0.8565 0.8700 492,746 +0.02(+1.75%)
Oct 16, 2014 0.7500 0.8566 0.7436 0.8550 727,409 +0.11(+15.54%)
Oct 15, 2014 0.7700 0.8000 0.7305 0.7400 1,156,351 -0.04(-5.18%)
Oct 14, 2014 0.7900 0.8100 0.7764 0.7804 439,835 -0.01(-1.22%)
Oct 13, 2014 0.7800 0.8100 0.7755 0.7900 547,012 -0.00(-0.47%)
Oct 10, 2014 0.8100 0.8165 0.7896 0.7937 611,066 -0.02(-2.01%)
Oct 09, 2014 0.9000 0.9000 0.8089 0.8100 472,598 -0.07(-7.95%)
Oct 08, 2014 0.8399 0.8800 0.8289 0.8800 680,829 +0.05(+6.60%)
Oct 07, 2014 0.8400 0.8600 0.8000 0.8255 1,304,132 -0.01(-1.73%)
Oct 06, 2014 0.8900 0.8900 0.8300 0.8400 812,450 -0.05(-5.62%)
Oct 03, 2014 0.9100 0.9300 0.8900 0.8900 370,240 -0.01(-1.39%)
Oct 02, 2014 0.9499 0.9629 0.8225 0.9025 1,044,879 -0.04(-3.99%)
Oct 01, 2014 1.030 1.030 0.9302 0.9400 1,163,851 -0.08(-7.84%)
Sep 30, 2014 1.070 1.070 1.010 1.020 258,087 -0.04(-3.77%)
Sep 29, 2014 1.040 1.070 1.000 1.060 945,120 +0.04(+3.92%)
Sep 26, 2014 1.020 1.030 1.010 1.020 604,124 +0.01(+0.99%)
Sep 25, 2014 1.060 1.060 1.010 1.010 1,328,760 -0.05(-4.72%)
Sep 24, 2014 1.070 1.070 1.050 1.060 441,944 +0.00(+0.00%)
Sep 23, 2014 1.060 1.080 1.050 1.060 701,593 +0.00(+0.00%)
Sep 22, 2014 1.110 1.110 1.060 1.060 860,563 -0.05(-4.50%)
Sep 19, 2014 1.130 1.140 1.090 1.110 804,969 -0.01(-0.89%)
Sep 18, 2014 1.090 1.140 1.080 1.120 839,534 +0.04(+3.70%)
Sep 17, 2014 1.070 1.100 1.050 1.080 438,916 +0.01(+0.93%)
Sep 16, 2014 1.110 1.110 1.061 1.070 432,880 -0.03(-2.73%)
Sep 15, 2014 1.150 1.150 1.100 1.100 320,646 -0.04(-3.51%)
Sep 12, 2014 1.110 1.140 1.110 1.140 362,093 +0.03(+2.70%)
Sep 11, 2014 1.140 1.140 1.110 1.110 361,842 -0.02(-1.77%)
Sep 10, 2014 1.090 1.150 1.100 1.130 976,715 +0.03(+2.73%)
Sep 09, 2014 1.100 1.110 1.083 1.100 634,012 +0.00(+0.00%)
Sep 08, 2014 1.090 1.110 1.080 1.100 421,386 +0.01(+0.92%)
Sep 05, 2014 1.090 1.100 1.075 1.090 287,901 +0.00(+0.00%)
Sep 04, 2014 1.080 1.110 1.070 1.090 786,511 +0.02(+1.87%)
Sep 03, 2014 1.080 1.080 1.060 1.070 524,589 +0.00(+0.00%)
Sep 02, 2014 1.070 1.100 1.070 1.070 457,443 +0.00(+0.00%)
Aug 29, 2014 1.060 1.070 1.070 1.070 417,100 +0.01(+0.94%)
Aug 28, 2014 1.070 1.090 1.060 1.060 551,389 -0.03(-2.75%)
Aug 27, 2014 1.090 1.090 1.080 1.090 400,044 +0.02(+1.87%)
Aug 26, 2014 1.070 1.100 1.070 1.070 411,269 +0.00(+0.00%)
Aug 25, 2014 1.070 1.100 1.050 1.070 639,264 +0.00(+0.00%)
Aug 22, 2014 1.090 1.090 1.070 1.070 580,400 -0.01(-0.93%)
Aug 21, 2014 1.120 1.120 1.060 1.080 909,625 -0.03(-2.70%)
Aug 20, 2014 1.120 1.129 1.120 1.110 559,692 -0.01(-0.89%)
Aug 19, 2014 1.110 1.150 1.130 1.120 680,151 -0.01(-0.88%)
Aug 18, 2014 1.140 1.160 1.130 1.130 652,767 -0.01(-0.88%)
Aug 15, 2014 1.150 1.150 1.120 1.140 389,733 +0.00(+0.00%)
Aug 14, 2014 1.140 1.180 1.140 1.140 1,182,421 +0.00(+0.00%)
Aug 13, 2014 1.120 1.140 1.100 1.140 435,302 +0.03(+2.70%)
Aug 12, 2014 1.120 1.130 1.110 1.110 224,915 -0.02(-1.77%)
Aug 11, 2014 1.110 1.130 1.100 1.130 349,125 +0.02(+1.80%)
Aug 08, 2014 1.090 1.100 1.060 1.110 427,678 +0.04(+3.74%)
Aug 07, 2014 1.080 1.090 1.060 1.070 410,796 +0.00(+0.00%)
Aug 06, 2014 1.090 1.090 1.060 1.070 825,860 -0.03(-2.73%)
Aug 05, 2014 1.100 1.120 1.080 1.100 479,722 +0.00(+0.00%)
Aug 04, 2014 1.110 1.130 1.100 1.100 455,499 -0.01(-0.90%)
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.