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 (%)
Mar 31, 2016 0.5199 0.5299 0.5005 0.5028 347,091 -0.01(-1.41%)
Mar 30, 2016 0.5175 0.5190 0.5000 0.5100 68,591 +0.01(+2.00%)
Mar 29, 2016 0.5030 0.5213 0.4900 0.5000 111,565 -0.00(-0.60%)
Mar 28, 2016 0.5000 0.5100 0.5000 0.5030 22,380 +0.00(+0.56%)
Mar 24, 2016 0.5000 0.5002 0.5002 0.5002 90,000 -0.00(-0.95%)
Mar 23, 2016 0.5073 0.5196 0.5029 0.5050 115,345 -0.01(-2.02%)
Mar 22, 2016 0.5499 0.5499 0.5098 0.5154 416,986 -0.02(-4.54%)
Mar 21, 2016 0.5101 0.5500 0.5101 0.5399 159,149 +0.03(+5.86%)
Mar 18, 2016 0.5300 0.5421 0.5100 0.5100 581,294 -0.02(-3.77%)
Mar 17, 2016 0.5100 0.5338 0.5056 0.5300 1,067,395 +0.02(+3.92%)
Mar 16, 2016 0.5099 0.5100 0.4900 0.5100 221,940 +0.01(+2.57%)
Mar 15, 2016 0.5001 0.5102 0.4908 0.4972 149,697 -0.02(-3.46%)
Mar 14, 2016 0.5001 0.5150 0.4901 0.5150 152,832 +0.00(+0.00%)
Mar 11, 2016 0.5200 0.5210 0.4901 0.5150 243,108 +0.01(+0.98%)
Mar 10, 2016 0.5320 0.5399 0.4800 0.5100 414,588 -0.03(-4.67%)
Mar 09, 2016 0.5100 0.5350 0.5024 0.5350 123,392 +0.03(+5.11%)
Mar 08, 2016 0.5350 0.5484 0.5053 0.5090 314,052 -0.03(-5.74%)
Mar 07, 2016 0.5300 0.5400 0.5061 0.5400 415,750 +0.02(+3.85%)
Mar 04, 2016 0.5199 0.5249 0.4510 0.5200 1,120,462 +0.01(+2.56%)
Mar 03, 2016 0.5100 0.5150 0.5030 0.5070 358,365 +0.02(+3.24%)
Mar 02, 2016 0.5025 0.5080 0.4800 0.4911 469,994 +0.00(+0.02%)
Mar 01, 2016 0.4846 0.4990 0.4715 0.4910 271,114 +0.03(+5.66%)
Feb 29, 2016 0.4686 0.4831 0.4620 0.4647 216,899 +0.01(+2.13%)
Feb 26, 2016 0.4600 0.4829 0.4501 0.4550 583,757 -0.01(-1.09%)
Feb 25, 2016 0.5000 0.5000 0.4411 0.4600 603,536 -0.02(-4.66%)
Feb 24, 2016 0.4812 0.4949 0.4640 0.4825 661,181 -0.01(-2.53%)
Feb 23, 2016 0.5048 0.5110 0.4800 0.4950 300,923 -0.01(-1.00%)
Feb 22, 2016 0.4950 0.5116 0.4938 0.5000 251,304 -0.00(-0.50%)
Feb 19, 2016 0.5000 0.5025 0.4828 0.5025 171,815 +0.01(+1.56%)
Feb 18, 2016 0.4750 0.5084 0.4750 0.4948 181,650 -0.01(-1.69%)
Feb 17, 2016 0.4901 0.5100 0.4800 0.5033 271,790 +0.01(+1.68%)
Feb 16, 2016 0.4900 0.4950 0.4750 0.4950 421,397 +0.01(+3.02%)
Feb 12, 2016 0.4700 0.4805 0.4805 0.4805 160,500 +0.01(+1.20%)
Feb 11, 2016 0.4801 0.4802 0.4600 0.4748 274,391 -0.01(-2.32%)
Feb 10, 2016 0.4901 0.5000 0.4800 0.4861 354,837 -0.00(-0.82%)
Feb 09, 2016 0.5110 0.5200 0.4901 0.4901 401,113 -0.03(-5.77%)
Feb 08, 2016 0.5200 0.5300 0.5200 0.5201 210,762 -0.01(-2.79%)
Feb 05, 2016 0.5401 0.5495 0.5299 0.5350 119,007 -0.01(-2.19%)
Feb 04, 2016 0.5501 0.5672 0.5250 0.5470 286,336 -0.01(-2.32%)
Feb 03, 2016 0.5400 0.5680 0.5390 0.5600 231,208 +0.02(+3.70%)
Feb 02, 2016 0.5400 0.5495 0.5251 0.5400 200,006 -0.01(-1.37%)
Feb 01, 2016 0.5500 0.5500 0.5300 0.5475 235,311 +0.01(+2.80%)
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%)
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.