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 29, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.43%)
Mar 28, 2018 0.5750 0.5999 0.5750 0.5801 135,384 -0.01(-1.01%)
Mar 27, 2018 0.5940 0.6180 0.5800 0.5860 305,455 -0.00(-0.69%)
Mar 26, 2018 0.6139 0.6199 0.5900 0.5901 251,755 -0.01(-1.67%)
Mar 23, 2018 0.6405 0.6600 0.5900 0.6001 765,475 -0.04(-6.23%)
Mar 22, 2018 0.6350 0.6501 0.6250 0.6400 182,598 +0.00(+0.00%)
Mar 21, 2018 0.6210 0.6605 0.6210 0.6400 503,170 +0.01(+2.02%)
Mar 20, 2018 0.6260 0.6298 0.6156 0.6273 195,859 +0.00(+0.35%)
Mar 19, 2018 0.6272 0.6350 0.6210 0.6251 251,438 -0.00(-0.78%)
Mar 16, 2018 0.6271 0.6350 0.6200 0.6300 134,463 -0.00(-0.22%)
Mar 15, 2018 0.6273 0.6440 0.6200 0.6314 179,997 -0.00(-0.60%)
Mar 14, 2018 0.6320 0.6540 0.6200 0.6352 259,071 -0.00(-0.09%)
Mar 13, 2018 0.6377 0.6495 0.6310 0.6358 121,387 -0.00(-0.64%)
Mar 12, 2018 0.6423 0.6600 0.6310 0.6399 162,418 -0.01(-0.79%)
Mar 09, 2018 0.6507 0.6679 0.6450 0.6450 201,941 +0.00(+0.00%)
Mar 08, 2018 0.6600 0.6799 0.6401 0.6450 267,104 -0.02(-3.72%)
Mar 07, 2018 0.6900 0.6699 239,512 +0.01(+1.50%)
Mar 06, 2018 0.6600 0.6750 0.6328 0.6600 265,586 +0.00(+0.18%)
Mar 05, 2018 0.6600 0.6660 0.6300 0.6588 335,965 -0.00(-0.60%)
Mar 02, 2018 0.6417 0.6670 0.6300 0.6628 359,214 +0.01(+1.42%)
Mar 01, 2018 0.6700 0.6700 0.6400 0.6535 236,795 -0.02(-2.46%)
Feb 28, 2018 0.6500 0.6700 0.6400 0.6700 350,292 +0.02(+2.76%)
Feb 27, 2018 0.6840 0.6840 0.6501 0.6520 221,016 -0.03(-4.47%)
Feb 26, 2018 0.6650 0.6831 0.6592 0.6825 152,999 +0.01(+1.74%)
Feb 23, 2018 0.6505 0.6718 0.6505 0.6708 120,423 +0.02(+2.73%)
Feb 22, 2018 0.6699 0.6734 0.6490 0.6530 308,690 -0.01(-1.08%)
Feb 21, 2018 0.6800 0.6850 0.6700 0.6601 222,185 -0.01(-1.45%)
Feb 20, 2018 0.6600 0.6985 0.6502 0.6698 211,306 -0.02(-2.20%)
Feb 16, 2018 0.6849 0.6849 0.6849 0 -0.03(-3.54%)
Feb 15, 2018 0.7030 0.7150 0.6979 0.7100 362,449 -0.01(-0.70%)
Feb 14, 2018 0.6990 0.7200 0.6885 0.7150 611,282 +0.02(+2.30%)
Feb 13, 2018 0.6850 0.7000 0.6800 0.6989 225,753 +0.01(+1.44%)
Feb 12, 2018 0.6724 0.6890 0.6602 0.6890 233,485 +0.02(+3.62%)
Feb 09, 2018 0.6800 0.6800 0.6400 0.6649 314,541 -0.01(-1.77%)
Feb 08, 2018 0.6850 0.6850 0.6500 0.6769 287,423 +0.01(+1.03%)
Feb 07, 2018 0.6520 0.6800 0.6476 0.6700 232,888 +0.00(+0.71%)
Feb 06, 2018 0.6538 0.7000 0.6402 0.6653 310,870 +0.00(+0.27%)
Feb 05, 2018 0.6778 0.6900 0.6500 0.6635 461,469 -0.00(-0.60%)
Feb 02, 2018 0.6725 0.6950 0.6611 0.6675 447,434 -0.01(-1.84%)
Feb 01, 2018 0.6700 0.6822 0.6646 0.6800 75,043 +0.01(+0.77%)
Jan 31, 2018 0.6950 0.6950 0.6650 0.6748 170,283 -0.00(-0.03%)
Jan 30, 2018 0.6800 0.6950 0.6600 0.6750 300,349 -0.00(-0.44%)
Jan 29, 2018 0.7000 0.7000 0.6702 0.6780 488,006 -0.03(-4.24%)
Jan 26, 2018 0.7108 0.7196 0.6900 0.7080 354,132 +0.01(+0.80%)
Jan 25, 2018 0.7003 0.7112 0.6900 0.7024 364,518 -0.02(-2.43%)
Jan 24, 2018 0.7476 0.7476 0.7000 0.7199 370,241 -0.03(-4.01%)
Jan 23, 2018 0.7300 0.7500 0.7150 0.7500 388,055 +0.02(+2.75%)
Jan 22, 2018 0.7500 0.7500 0.7200 0.7299 212,984 -0.02(-2.03%)
Jan 19, 2018 0.7440 0.7581 0.7218 0.7450 214,254 -0.00(-0.64%)
Jan 18, 2018 0.7550 0.7550 0.7200 0.7498 523,614 -0.00(-0.03%)
Jan 17, 2018 0.7201 0.7600 0.7200 0.7500 347,902 +0.04(+5.19%)
Jan 16, 2018 0.7600 0.7700 0.7000 0.7130 1,024,738 -0.03(-4.30%)
Jan 12, 2018 0.7450 0.7450 0.7450 0 -0.00(-0.11%)
Jan 11, 2018 0.7300 0.7696 0.7200 0.7458 912,324 +0.02(+3.30%)
Jan 10, 2018 0.7060 0.7392 0.7000 0.7220 178,459 +0.01(+1.69%)
Jan 09, 2018 0.7805 0.7839 0.7029 0.7100 710,103 -0.06(-7.73%)
Jan 08, 2018 0.7723 0.7878 0.7550 0.7695 446,882 +0.00(+0.13%)
Jan 05, 2018 0.7500 0.7700 0.7218 0.7685 744,534 +0.03(+3.87%)
Jan 04, 2018 0.6900 0.7456 0.6900 0.7399 441,042 +0.02(+2.31%)
Jan 03, 2018 0.7300 0.7420 0.6900 0.7232 469,048 -0.00(-0.25%)
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.