Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	1.400	1.400	1.350	1.350	194,159	-0.05(-3.57%)
Oct 28, 2010	1.410	1.450	1.370	1.400	322,054	+0.00(+0.00%)
Oct 27, 2010	1.470	1.480	1.310	1.400	539,911	+0.00(+0.00%)
Oct 25, 2010	1.360	1.430	1.360	1.400	486,934	+0.07(+5.26%)
Oct 22, 2010	1.340	1.360	1.300	1.330	335,533	+0.01(+0.76%)
Oct 21, 2010	1.480	1.480	1.280	1.320	728,700	-0.07(-5.04%)
Oct 20, 2010	1.240	1.400	1.240	1.390	1,350,481	+0.15(+12.10%)
Oct 19, 2010	1.300	1.300	1.220	1.240	455,405	-0.06(-4.62%)
Oct 18, 2010	1.260	1.320	1.240	1.300	748,666	+0.05(+4.00%)
Oct 15, 2010	1.190	1.280	1.190	1.250	729,639	+0.07(+5.93%)
Oct 14, 2010	1.100	1.250	1.100	1.180	907,296	+0.06(+5.15%)
Oct 13, 2010	1.160	1.160	1.100	1.122	294,633	+0.00(+0.20%)
Oct 12, 2010	1.110	1.120	1.060	1.120	384,216	+0.01(+0.90%)
Oct 11, 2010	1.200	1.200	1.000	1.110	563,074	+0.13(+13.79%)
Oct 08, 2010	0.9755	1.020	0.9635	0.9755	388,359	-0.03(-3.42%)
Oct 07, 2010	1.200	1.200	0.9900	1.010	203,126	-0.02(-1.94%)
Oct 06, 2010	1.010	1.060	0.9800	1.030	206,935	+0.03(+2.95%)
Oct 05, 2010	1.070	1.090	1.000	1.000	228,210	-0.05(-4.71%)
Oct 04, 2010	1.100	1.100	1.000	1.050	494,941	-0.02(-1.87%)

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.