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 30, 2009 0.8400 0.8600 0.8100 0.8400 48,856 -0.00(-0.02%)
Oct 29, 2009 0.8300 0.8700 0.8300 0.8402 47,550 +0.01(+1.23%)
Oct 28, 2009 0.8800 0.8800 0.8200 0.8300 71,650 -0.05(-5.56%)
Oct 27, 2009 0.8895 0.8895 0.8692 0.8789 35,550 -0.01(-1.14%)
Oct 26, 2009 0.9500 0.9500 0.8700 0.8890 160,750 -0.05(-4.98%)
Oct 23, 2009 0.9459 0.9459 0.9356 0.9356 9,950 -0.02(-2.54%)
Oct 22, 2009 0.9800 0.9800 0.9600 0.9600 18,300 -0.02(-2.04%)
Oct 21, 2009 0.9800 0.9900 0.9622 0.9800 410,113 +0.00(+0.00%)
Oct 20, 2009 0.9500 0.9800 0.9400 0.9800 114,440 +0.05(+5.38%)
Oct 19, 2009 0.9300 0.9500 0.9289 0.9300 27,105 -0.01(-1.06%)
Oct 16, 2009 0.9500 0.9690 0.9313 0.9400 33,655 -0.01(-1.05%)
Oct 15, 2009 0.9799 0.9799 0.9500 0.9500 6,300 -0.04(-3.94%)
Oct 14, 2009 0.9900 1.000 0.9699 0.9890 129,930 +0.01(+0.92%)
Oct 13, 2009 0.9900 0.9900 0.9600 0.9800 131,937 +0.05(+5.38%)
Oct 12, 2009 0.9700 0.9800 0.9100 0.9300 37,196 -0.04(-4.12%)
Oct 09, 2009 1.000 1.000 0.9603 0.9700 47,330 -0.02(-2.02%)
Oct 08, 2009 0.9400 0.9900 0.9400 0.9900 228,574 +0.06(+6.45%)
Oct 07, 2009 0.8800 0.9300 0.8612 0.9300 103,700 +0.06(+6.90%)
Oct 06, 2009 0.8500 0.9000 0.8400 0.8700 101,000 +0.02(+2.35%)
Oct 05, 2009 0.7800 0.8500 0.7800 0.8500 19,900 +0.04(+4.94%)
Oct 02, 2009 0.8200 0.8300 0.7967 0.8100 137,940 -0.02(-2.41%)
Oct 01, 2009 0.8520 0.8600 0.8299 0.8300 102,544 -0.03(-3.49%)
Sep 30, 2009 0.8700 0.8790 0.8600 0.8600 24,675 +0.00(+0.02%)
Sep 29, 2009 0.8800 0.8800 0.8598 0.8598 69,800 -0.02(-2.30%)
Sep 28, 2009 0.8900 0.8900 0.8700 0.8800 70,094 +0.00(+0.00%)
Sep 25, 2009 0.8600 0.8950 0.8501 0.8800 768,039 +0.01(+1.15%)
Sep 24, 2009 0.8900 0.8900 0.8510 0.8700 121,780 -0.03(-3.33%)
Sep 23, 2009 0.8600 0.9090 0.8600 0.9000 115,230 +0.02(+2.27%)
Sep 22, 2009 0.8600 0.8989 0.8520 0.8800 32,834 +0.04(+4.76%)
Sep 21, 2009 0.8500 0.8590 0.8300 0.8400 56,090 -0.02(-2.33%)
Sep 18, 2009 0.8700 0.8750 0.8541 0.8600 107,694 -0.01(-1.15%)
Sep 17, 2009 0.9190 0.9480 0.8600 0.8700 255,165 +0.01(+1.15%)
Sep 16, 2009 0.8700 0.9200 0.8600 0.8601 220,500 -0.02(-2.26%)
Sep 15, 2009 0.8400 0.8800 0.8399 0.8800 122,400 +0.02(+2.44%)
Sep 14, 2009 0.8400 0.8590 0.8400 0.8590 15,673 -0.01(-1.26%)
Sep 11, 2009 0.8410 0.8700 0.8410 0.8700 103,950 +0.01(+1.16%)
Sep 10, 2009 0.9000 0.9000 0.8310 0.8600 144,925 +0.02(+2.38%)
Sep 09, 2009 0.8500 0.8600 0.8300 0.8400 27,800 -0.02(-2.20%)
Sep 08, 2009 0.8600 0.8690 0.8300 0.8589 84,070 -0.00(-0.13%)
Sep 04, 2009 0.8388 0.8600 0.8300 0.8600 134,430 +0.02(+2.63%)
Sep 03, 2009 0.8300 0.8500 0.8200 0.8380 43,200 +0.03(+3.46%)
Sep 02, 2009 0.8200 0.8500 0.8100 0.8100 181,498 -0.01(-1.22%)
Sep 01, 2009 0.8500 0.8500 0.8200 0.8200 36,275 -0.02(-2.38%)
Aug 31, 2009 0.8500 0.8500 0.8100 0.8400 102,343 +0.01(+1.20%)
Aug 28, 2009 0.8400 0.8404 0.8300 0.8300 20,500 -0.00(-0.48%)
Aug 27, 2009 0.8300 0.8500 0.8100 0.8340 45,438 +0.01(+1.21%)
Aug 26, 2009 0.8400 0.8489 0.8100 0.8240 108,580 -0.01(-0.72%)
Aug 25, 2009 0.8900 0.8900 0.8300 0.8300 83,621 -0.05(-5.51%)
Aug 24, 2009 0.8900 0.8901 0.8678 0.8784 54,892 -0.00(-0.18%)
Aug 21, 2009 0.8700 0.8890 0.8656 0.8800 118,700 +0.01(+1.15%)
Aug 20, 2009 0.8800 0.8800 0.8500 0.8700 119,930 +0.00(+0.00%)
Aug 19, 2009 0.8700 0.8700 0.8600 0.8700 32,150 +0.00(+0.00%)
Aug 18, 2009 0.8700 0.8890 0.8700 0.8700 22,800 +0.01(+1.16%)
Aug 17, 2009 0.9000 0.9000 0.8600 0.8600 215,083 -0.05(-5.49%)
Aug 14, 2009 0.9300 0.9300 0.9100 0.9100 106,600 -0.02(-2.15%)
Aug 13, 2009 0.9200 0.9399 0.9100 0.9300 44,300 +0.02(+2.20%)
Aug 12, 2009 0.9200 0.9900 0.8900 0.9100 574,279 -0.03(-3.18%)
Aug 11, 2009 0.9600 1.000 0.9200 0.9399 70,415 -0.04(-4.09%)
Aug 10, 2009 1.000 1.070 0.9621 0.9800 118,650 -0.03(-2.97%)
Aug 07, 2009 0.9400 1.050 0.8700 1.010 363,345 +0.04(+4.12%)
Aug 06, 2009 0.9400 0.9701 0.9311 0.9700 232,743 +0.04(+4.62%)
Aug 05, 2009 0.9499 0.9499 0.9250 0.9272 36,250 -0.00(-0.49%)
Aug 04, 2009 0.9300 0.9600 0.9300 0.9318 58,943 +0.00(+0.19%)
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.