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 (%)
Dec 31, 2013 1.450 1.380 1.380 1.380 2,625,900 -0.04(-2.82%)
Dec 30, 2013 1.270 1.430 1.270 1.420 2,561,230 +0.15(+11.81%)
Dec 27, 2013 1.330 1.330 1.250 1.270 1,608,159 -0.07(-5.22%)
Dec 26, 2013 1.160 1.370 1.160 1.340 2,564,331 +0.20(+17.54%)
Dec 24, 2013 1.140 1.160 1.120 1.140 258,797 +0.00(+0.00%)
Dec 23, 2013 1.160 1.160 1.120 1.140 697,353 +0.01(+0.88%)
Dec 20, 2013 1.140 1.150 1.110 1.130 1,071,299 +0.00(+0.00%)
Dec 19, 2013 1.200 1.210 1.120 1.130 1,552,951 -0.11(-8.87%)
Dec 18, 2013 1.170 1.260 1.150 1.240 1,420,826 +0.08(+6.90%)
Dec 17, 2013 1.160 1.180 1.150 1.160 299,451 +0.00(+0.00%)
Dec 16, 2013 1.150 1.160 1.140 1.160 331,470 +0.03(+2.65%)
Dec 13, 2013 1.160 1.160 1.130 1.130 558,814 -0.02(-1.74%)
Dec 12, 2013 1.140 1.150 1.140 1.150 167,424 +0.01(+0.88%)
Dec 11, 2013 1.170 1.170 1.140 1.140 432,874 +0.00(+0.00%)
Dec 10, 2013 1.160 1.160 1.140 1.140 177,600 -0.01(-0.87%)
Dec 09, 2013 1.170 1.170 1.130 1.150 645,273 -0.01(-0.86%)
Dec 06, 2013 1.180 1.180 1.150 1.160 436,628 +0.01(+0.87%)
Dec 05, 2013 1.150 1.150 1.130 1.150 821,243 +0.01(+0.88%)
Dec 04, 2013 1.120 1.150 1.100 1.140 886,996 +0.03(+2.70%)
Dec 03, 2013 1.130 1.150 1.100 1.110 558,008 -0.03(-2.63%)
Dec 02, 2013 1.170 1.170 1.130 1.140 525,434 -0.03(-2.56%)
Nov 29, 2013 1.180 1.180 1.140 1.170 107,858 +0.01(+0.86%)
Nov 27, 2013 1.150 1.180 1.110 1.160 477,355 +0.02(+1.75%)
Nov 26, 2013 1.180 1.200 1.110 1.140 576,911 -0.04(-3.39%)
Nov 25, 2013 1.150 1.200 1.130 1.180 551,667 +0.02(+1.72%)
Nov 22, 2013 1.150 1.160 1.100 1.160 388,019 +0.04(+3.57%)
Nov 21, 2013 1.090 1.120 1.080 1.120 214,983 +0.04(+3.70%)
Nov 20, 2013 1.090 1.120 1.070 1.080 356,305 -0.01(-0.92%)
Nov 19, 2013 1.110 1.140 1.090 1.090 225,267 -0.02(-1.80%)
Nov 18, 2013 1.150 1.160 1.110 1.110 438,066 -0.01(-0.89%)
Nov 15, 2013 1.100 1.130 1.080 1.120 657,765 +0.02(+1.82%)
Nov 14, 2013 1.110 1.130 1.100 1.100 278,495 -0.08(-6.78%)
Nov 12, 2013 1.180 1.190 1.160 1.180 155,732 +0.01(+0.85%)
Nov 11, 2013 1.160 1.180 1.160 1.170 126,716 +0.01(+0.86%)
Nov 08, 2013 1.120 1.170 1.110 1.160 206,448 +0.05(+4.50%)
Nov 07, 2013 1.190 1.190 1.110 1.110 325,014 -0.04(-3.48%)
Nov 06, 2013 1.220 1.230 1.150 1.150 561,303 -0.08(-6.50%)
Nov 05, 2013 1.210 1.270 1.190 1.230 932,503 +0.03(+2.50%)
Nov 04, 2013 1.150 1.200 1.130 1.200 1,136,551 +0.06(+5.26%)
Nov 01, 2013 1.050 1.140 1.030 1.140 828,509 +0.09(+8.57%)
Oct 31, 2013 1.060 1.090 1.040 1.050 289,610 +0.00(+0.00%)
Oct 30, 2013 1.130 1.150 1.040 1.050 485,675 -0.07(-6.25%)
Oct 29, 2013 1.140 1.180 1.100 1.120 320,428 -0.06(-5.08%)
Oct 28, 2013 1.200 1.200 1.140 1.180 334,978 +0.03(+2.61%)
Oct 25, 2013 1.160 1.175 1.130 1.150 389,267 +0.00(+0.00%)
Oct 24, 2013 1.080 1.160 1.080 1.150 728,870 +0.10(+9.52%)
Oct 23, 2013 1.070 1.070 1.030 1.050 226,102 -0.02(-1.87%)
Oct 22, 2013 1.010 1.080 1.010 1.070 339,340 +0.06(+5.94%)
Oct 21, 2013 1.040 1.040 1.010 1.010 222,330 -0.03(-2.88%)
Oct 18, 2013 1.050 1.050 1.020 1.040 244,270 +0.00(+0.00%)
Oct 17, 2013 1.020 1.040 1.000 1.040 414,538 +0.02(+1.96%)
Oct 16, 2013 1.010 1.030 1.000 1.020 299,298 -0.01(-0.97%)
Oct 15, 2013 1.040 1.080 1.030 1.030 207,955 -0.05(-4.63%)
Oct 14, 2013 1.000 1.080 1.000 1.080 299,716 +0.00(+0.00%)
Oct 11, 2013 1.030 1.080 1.030 1.080 201,730 +0.03(+2.86%)
Oct 10, 2013 1.050 1.050 1.020 1.050 173,879 +0.02(+1.94%)
Oct 09, 2013 1.020 1.040 1.010 1.030 171,219 +0.01(+0.98%)
Oct 08, 2013 1.060 1.060 1.020 1.020 263,382 -0.03(-2.86%)
Oct 07, 2013 1.100 1.100 1.050 1.050 284,791 -0.02(-1.87%)
Oct 04, 2013 1.080 1.080 1.060 1.070 118,775 +0.00(+0.00%)
Oct 03, 2013 1.100 1.100 1.070 1.070 195,155 -0.04(-3.60%)
Oct 02, 2013 1.130 1.130 1.090 1.110 199,178 -0.01(-0.89%)
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.