Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 30, 2012 1.220 1.240 1.210 1.220 217,926 -0.01(-0.81%)
Mar 29, 2012 1.230 1.240 1.210 1.230 135,163 -0.02(-1.60%)
Mar 28, 2012 1.250 1.260 1.220 1.250 572,106 +0.00(+0.00%)
Mar 27, 2012 1.240 1.260 1.200 1.250 383,692 +0.01(+0.81%)
Mar 26, 2012 1.230 1.240 1.210 1.240 214,987 +0.01(+0.81%)
Mar 23, 2012 1.190 1.230 1.180 1.230 124,923 +0.05(+4.24%)
Mar 22, 2012 1.210 1.210 1.180 1.180 203,858 -0.05(-4.07%)
Mar 21, 2012 1.190 1.250 1.190 1.230 200,065 +0.05(+4.24%)
Mar 20, 2012 1.220 1.220 1.150 1.180 200,292 -0.05(-4.07%)
Mar 19, 2012 1.190 1.230 1.150 1.230 323,765 +0.03(+2.50%)
Mar 16, 2012 1.250 1.250 1.190 1.200 498,903 -0.04(-3.23%)
Mar 15, 2012 1.230 1.310 1.220 1.240 713,004 +0.01(+0.81%)
Mar 14, 2012 1.220 1.270 1.210 1.230 393,278 +0.01(+0.82%)
Mar 13, 2012 1.180 1.220 1.170 1.220 515,510 +0.06(+5.17%)
Mar 12, 2012 1.220 1.220 1.160 1.160 133,057 -0.03(-2.52%)
Mar 09, 2012 1.150 1.200 1.140 1.190 310,004 +0.03(+2.59%)
Mar 08, 2012 1.150 1.180 1.120 1.160 254,511 +0.02(+1.75%)
Mar 07, 2012 1.110 1.150 1.100 1.140 355,863 +0.04(+3.64%)
Mar 06, 2012 1.150 1.150 1.100 1.100 427,372 -0.03(-2.65%)
Mar 05, 2012 1.150 1.160 1.130 1.130 182,985 -0.01(-0.88%)
Mar 02, 2012 1.180 1.210 1.130 1.140 655,625 -0.05(-4.20%)
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.