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 (%)
Mar 28, 2013	0.9400	0.9700	0.9302	0.9695	192,372	+0.03(+3.14%)
Mar 27, 2013	0.9100	0.9500	0.9000	0.9400	225,692	+0.03(+3.30%)
Mar 26, 2013	0.8800	0.9100	0.8800	0.9100	232,943	+0.03(+3.41%)
Mar 25, 2013	0.8900	0.9092	0.8800	0.8800	399,400	+0.00(+0.00%)
Mar 22, 2013	0.9000	0.9140	0.8735	0.8800	177,072	-0.01(-1.20%)
Mar 21, 2013	0.9100	0.9200	0.8900	0.8907	192,410	-0.03(-3.18%)
Mar 20, 2013	0.9200	0.9300	0.9103	0.9200	48,208	-0.01(-1.08%)
Mar 19, 2013	0.9000	0.9500	0.8901	0.9300	231,635	+0.03(+3.33%)
Mar 18, 2013	0.8700	0.9100	0.8700	0.9000	96,048	+0.00(+0.00%)
Mar 15, 2013	0.9000	0.9100	0.8900	0.9000	93,049	+0.00(+0.00%)
Mar 14, 2013	0.9000	0.9200	0.9000	0.9000	198,251	-0.01(-0.64%)
Mar 13, 2013	0.9100	0.9197	0.8900	0.9058	202,776	-0.00(-0.02%)
Mar 12, 2013	0.8700	0.9069	0.8700	0.9060	326,203	+0.05(+5.59%)
Mar 11, 2013	0.8000	0.8700	0.8000	0.8580	156,825	+0.04(+4.63%)
Mar 08, 2013	0.7600	0.8300	0.7600	0.8200	273,484	+0.07(+8.90%)
Mar 07, 2013	0.7500	0.7780	0.7500	0.7530	231,562	+0.00(+0.40%)
Mar 06, 2013	0.7755	0.7755	0.7315	0.7500	256,394	+0.00(+0.00%)
Mar 05, 2013	0.7800	0.7758	0.7500	0.7500	193,305	-0.03(-3.33%)
Mar 04, 2013	0.7700	0.7859	0.7630	0.7758	316,686	+0.02(+2.42%)

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.