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 +0.060 (+3.49%)
Official Closing 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 (%)
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%)
Oct 01, 2010 1.070 1.070 0.9990 1.070 590,246 +0.08(+8.08%)
Sep 30, 2010 0.9508 1.010 0.9500 0.9900 310,762 +0.03(+2.86%)
Sep 29, 2010 0.9700 0.9700 0.9401 0.9625 290,287 -0.00(-0.36%)
Sep 28, 2010 0.9500 0.9700 0.9411 0.9660 113,452 +0.02(+1.68%)
Sep 27, 2010 0.9268 0.9713 0.9268 0.9500 399,324 +0.02(+2.70%)
Sep 24, 2010 0.9500 0.9788 0.9200 0.9250 324,832 -0.01(-1.60%)
Sep 23, 2010 0.9090 0.9635 0.9000 0.9400 762,583 +0.04(+4.44%)
Sep 22, 2010 0.9171 0.9200 0.8900 0.9000 391,441 -0.01(-1.09%)
Sep 21, 2010 0.8403 0.9100 0.8400 0.9099 1,066,175 +0.05(+6.42%)
Sep 20, 2010 0.8500 0.8590 0.8400 0.8550 77,750 +0.01(+0.59%)
Sep 17, 2010 0.8500 0.8690 0.8400 0.8500 418,486 -0.04(-4.47%)
Sep 15, 2010 0.8620 0.8999 0.8490 0.8898 554,300 +0.02(+2.28%)
Sep 14, 2010 0.8700 0.8700 0.8514 0.8700 112,900 +0.00(+0.00%)
Sep 13, 2010 0.8800 0.8800 0.8502 0.8700 72,700 +0.02(+2.35%)
Sep 10, 2010 0.8700 0.8700 0.8500 0.8500 56,900 -0.02(-2.31%)
Sep 09, 2010 0.8800 0.8949 0.8700 0.8701 21,800 -0.03(-3.32%)
Sep 08, 2010 0.9200 0.9200 0.8500 0.9000 57,150 +0.03(+3.45%)
Sep 07, 2010 0.8800 0.8940 0.8500 0.8700 61,250 -0.01(-1.14%)
Sep 03, 2010 0.9000 0.9000 0.8605 0.8800 58,855 -0.02(-1.93%)
Sep 02, 2010 0.8300 0.8973 0.8218 0.8973 146,180 +0.08(+9.25%)
Sep 01, 2010 0.8203 0.8280 0.8050 0.8213 122,330 -0.01(-1.05%)
Aug 31, 2010 0.8200 0.8300 0.8200 0.8300 73,810 +0.00(+0.56%)
Aug 30, 2010 0.8300 0.8300 0.8200 0.8254 15,800 -0.00(-0.19%)
Aug 27, 2010 0.8270 0.8300 0.8050 0.8270 151,369 -0.00(-0.36%)
Aug 26, 2010 0.8500 0.8500 0.8179 0.8300 54,440 +0.00(+0.00%)
Aug 25, 2010 0.8121 0.8300 0.8030 0.8300 45,704 +0.01(+0.96%)
Aug 24, 2010 0.8000 0.8300 0.8000 0.8221 84,050 +0.00(+0.26%)
Aug 23, 2010 0.8050 0.8314 0.8050 0.8200 47,701 -0.01(-1.07%)
Aug 20, 2010 0.8000 0.8290 0.8000 0.8289 76,050 +0.01(+1.09%)
Aug 19, 2010 0.8003 0.8200 0.8000 0.8200 24,300 -0.01(-1.09%)
Aug 18, 2010 0.8299 0.8300 0.8119 0.8290 17,566 +0.00(+0.00%)
Aug 17, 2010 0.8200 0.8290 0.7971 0.8290 128,000 +0.03(+3.62%)
Aug 16, 2010 0.8000 0.8282 0.7950 0.8000 69,325 -0.03(-3.60%)
Aug 13, 2010 0.8299 0.8390 0.8299 0.8299 18,960 -0.02(-2.18%)
Aug 12, 2010 0.8100 0.8500 0.8000 0.8484 28,641 +0.04(+4.74%)
Aug 11, 2010 0.8400 0.8400 0.8100 0.8100 70,400 -0.03(-3.57%)
Aug 10, 2010 0.8400 0.8400 0.8400 0.8400 44,600 -0.01(-1.18%)
Aug 09, 2010 0.8401 0.8601 0.8400 0.8500 23,520 +0.01(+1.19%)
Aug 06, 2010 0.8400 0.8662 0.8400 0.8400 45,820 -0.01(-1.18%)
Aug 05, 2010 0.8800 0.8800 0.8475 0.8500 57,750 -0.03(-3.41%)
Aug 04, 2010 0.8500 0.8800 0.8500 0.8800 41,652 +0.03(+3.53%)
Aug 03, 2010 0.8800 0.8800 0.8447 0.8500 33,400 -0.01(-1.16%)
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.