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 (%)
Sep 30, 2015 0.5600 0.5700 0.5410 0.5700 239,344 +0.02(+3.64%)
Sep 29, 2015 0.5670 0.5844 0.5323 0.5500 327,183 -0.02(-3.93%)
Sep 28, 2015 0.6100 0.6100 0.5670 0.5725 150,822 -0.02(-2.97%)
Sep 25, 2015 0.5800 0.6100 0.5700 0.5900 193,598 +0.01(+1.72%)
Sep 24, 2015 0.5919 0.6026 0.5700 0.5800 160,482 +0.00(+0.35%)
Sep 23, 2015 0.5791 0.5900 0.5700 0.5780 134,208 -0.02(-3.67%)
Sep 22, 2015 0.5949 0.6000 0.5754 0.6000 202,738 +0.02(+3.27%)
Sep 21, 2015 0.6077 0.6077 0.5800 0.5810 203,850 -0.02(-3.17%)
Sep 18, 2015 0.5940 0.6313 0.5800 0.6000 192,678 -0.01(-1.66%)
Sep 17, 2015 0.6099 0.6221 0.5700 0.6101 282,152 +0.01(+1.68%)
Sep 16, 2015 0.6100 0.6227 0.6000 0.6000 203,366 -0.01(-1.64%)
Sep 15, 2015 0.6240 0.6300 0.6100 0.6100 110,603 -0.02(-3.17%)
Sep 14, 2015 0.6241 0.6433 0.6240 0.6300 56,473 -0.01(-0.79%)
Sep 11, 2015 0.6440 0.6650 0.6350 0.6350 97,694 -0.01(-1.85%)
Sep 10, 2015 0.6880 0.6880 0.6467 0.6470 41,101 -0.03(-4.99%)
Sep 09, 2015 0.6550 0.6900 0.6316 0.6810 235,580 +0.03(+4.13%)
Sep 08, 2015 0.6300 0.6691 0.6173 0.6540 264,040 +0.01(+1.40%)
Sep 04, 2015 0.6300 0.6450 0.6450 0.6450 133,600 +0.01(+1.49%)
Sep 03, 2015 0.6500 0.6500 0.6250 0.6355 77,476 -0.01(-2.23%)
Sep 02, 2015 0.6680 0.6748 0.6224 0.6500 120,708 -0.01(-1.52%)
Sep 01, 2015 0.6800 0.6800 0.6414 0.6600 82,182 -0.01(-1.83%)
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%)
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.