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 (%)
Sep 30, 2008 0.5800 0.6300 0.5600 0.6299 274,930 +0.04(+6.76%)
Sep 29, 2008 0.6900 0.7000 0.5500 0.5900 214,000 -0.10(-14.49%)
Sep 26, 2008 0.7500 0.7500 0.6700 0.6900 0 -0.06(-8.00%)
Sep 25, 2008 0.7800 0.8000 0.7100 0.7500 178,200 -0.01(-1.32%)
Sep 24, 2008 0.9500 0.9500 0.7600 0.7600 72,100 -0.07(-8.43%)
Sep 23, 2008 0.8000 0.8300 0.7500 0.8300 241,000 +0.03(+3.75%)
Sep 22, 2008 0.8700 0.8700 0.7700 0.8000 130,502 -0.04(-4.76%)
Sep 19, 2008 0.8000 0.8900 0.7500 0.8400 0 +0.12(+16.67%)
Sep 18, 2008 0.7900 0.9100 0.6800 0.7200 290,947 -0.06(-7.69%)
Sep 17, 2008 0.7600 0.7800 0.7000 0.7800 131,430 +0.02(+2.63%)
Sep 16, 2008 0.8100 0.8100 0.7400 0.7600 171,400 -0.09(-10.59%)
Sep 15, 2008 0.9400 1.000 0.8400 0.8500 92,665 -0.11(-11.46%)
Sep 12, 2008 0.9100 1.020 0.8899 0.9600 67,344 +0.09(+10.34%)
Sep 11, 2008 0.9700 1.050 0.8300 0.8700 203,040 -0.06(-6.45%)
Sep 10, 2008 1.020 1.208 0.8200 0.9300 553,007 -0.21(-18.42%)
Sep 09, 2008 1.240 1.240 1.090 1.140 100,327 -0.10(-8.06%)
Sep 08, 2008 1.350 1.350 1.230 1.240 58,113 -0.01(-0.80%)
Sep 05, 2008 1.250 1.275 1.230 1.250 0 -0.04(-3.10%)
Sep 04, 2008 1.300 1.390 1.270 1.290 23,500 -0.07(-4.99%)
Sep 03, 2008 1.380 1.420 1.300 1.358 24,990 -0.02(-1.68%)
Sep 02, 2008 1.430 1.430 1.350 1.381 31,929 -0.09(-6.05%)
Aug 29, 2008 1.490 1.520 1.470 1.470 14,050 +0.00(+0.00%)
Aug 28, 2008 1.470 1.530 1.440 1.470 72,176 +0.04(+2.87%)
Aug 27, 2008 1.380 1.430 1.380 1.429 8,300 -0.00(-0.08%)
Aug 26, 2008 1.490 1.490 1.420 1.430 16,100 -0.01(-0.69%)
Aug 25, 2008 1.280 1.480 1.280 1.440 8,690 +0.02(+1.18%)
Aug 22, 2008 1.630 1.630 1.423 1.423 11,900 -0.06(-3.84%)
Aug 21, 2008 1.450 1.480 1.430 1.480 51,600 +0.05(+3.50%)
Aug 20, 2008 1.450 1.510 1.430 1.430 56,900 -0.04(-2.71%)
Aug 19, 2008 1.410 1.470 1.380 1.470 24,656 +0.10(+7.29%)
Aug 18, 2008 1.527 1.527 1.353 1.370 17,700 -0.08(-5.52%)
Aug 15, 2008 1.410 1.500 1.410 1.450 0 -0.08(-5.23%)
Aug 14, 2008 1.710 1.710 1.500 1.530 49,878 -0.09(-5.56%)
Aug 13, 2008 1.390 1.800 1.320 1.620 98,745 +0.40(+32.79%)
Aug 12, 2008 1.300 1.360 1.200 1.220 130,480 -0.11(-8.27%)
Aug 11, 2008 1.440 1.440 1.310 1.330 274,061 -0.12(-8.28%)
Aug 08, 2008 1.500 1.500 1.430 1.450 11,200 -0.06(-3.97%)
Aug 07, 2008 1.560 1.590 1.500 1.510 8,065 -0.12(-7.36%)
Aug 06, 2008 1.700 1.700 1.520 1.630 25,560 +0.00(+0.00%)
Aug 05, 2008 1.640 1.650 1.570 1.630 81,896 -0.18(-9.94%)
Aug 04, 2008 1.540 1.850 1.540 1.810 22,170 +0.10(+5.85%)
Aug 01, 2008 1.700 1.800 1.700 1.710 60,865 -0.15(-7.97%)
Jul 31, 2008 1.770 1.860 1.770 1.858 18,100 +0.09(+4.97%)
Jul 30, 2008 1.800 1.830 1.770 1.770 13,556 -0.04(-2.21%)
Jul 29, 2008 1.810 1.960 1.810 1.810 20,750 -0.07(-3.72%)
Jul 28, 2008 1.910 1.950 1.880 1.880 16,950 -0.05(-2.59%)
Jul 25, 2008 1.900 1.930 1.890 1.930 16,200 +0.01(+0.52%)
Jul 24, 2008 2.050 2.100 1.900 1.920 74,177 +1.65(+611.11%)
Jul 22, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 21, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 18, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 17, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 16, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 15, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 14, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 11, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 10, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 09, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 08, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 07, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 04, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 03, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 02, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
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.