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 (%)
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%)
Mar 01, 2012 1.190 1.230 1.190 1.190 241,601 +0.03(+2.59%)
Feb 29, 2012 1.220 1.260 1.160 1.160 487,166 -0.06(-4.92%)
Feb 28, 2012 1.240 1.270 1.210 1.220 226,478 -0.03(-2.40%)
Feb 27, 2012 1.260 1.270 1.240 1.250 276,372 +0.01(+0.81%)
Feb 24, 2012 1.310 1.310 1.220 1.240 565,617 -0.07(-5.34%)
Feb 23, 2012 1.250 1.310 1.230 1.310 430,823 +0.06(+4.80%)
Feb 22, 2012 1.280 1.300 1.250 1.250 373,355 -0.04(-3.10%)
Feb 21, 2012 1.320 1.330 1.250 1.290 321,777 -0.02(-1.53%)
Feb 17, 2012 1.320 1.340 1.290 1.310 796,835 +0.01(+0.77%)
Feb 16, 2012 1.200 1.350 1.170 1.300 1,052,361 +0.11(+9.24%)
Feb 15, 2012 1.180 1.230 1.170 1.190 515,194 +0.01(+0.85%)
Feb 14, 2012 1.130 1.190 1.100 1.180 395,995 +0.04(+3.51%)
Feb 13, 2012 1.160 1.200 1.130 1.140 275,974 -0.02(-1.72%)
Feb 10, 2012 1.220 1.240 1.160 1.160 859,957 -0.11(-8.66%)
Feb 09, 2012 1.250 1.300 1.220 1.270 497,011 +0.05(+4.10%)
Feb 08, 2012 1.250 1.250 1.170 1.220 416,534 +0.00(+0.00%)
Feb 07, 2012 1.190 1.220 1.170 1.220 362,330 +0.01(+0.83%)
Feb 06, 2012 1.240 1.250 1.200 1.210 243,578 -0.04(-3.20%)
Feb 03, 2012 1.260 1.260 1.230 1.250 489,764 +0.03(+2.46%)
Feb 02, 2012 1.210 1.320 1.170 1.220 1,478,241 -0.19(-13.48%)
Feb 01, 2012 1.410 1.500 1.350 1.410 1,580,468 +0.02(+1.44%)
Jan 31, 2012 1.190 1.440 1.150 1.390 2,375,490 +0.24(+20.87%)
Jan 30, 2012 1.140 1.170 1.100 1.150 555,861 +0.00(+0.00%)
Jan 27, 2012 1.080 1.150 1.080 1.150 350,169 +0.06(+5.50%)
Jan 26, 2012 1.120 1.130 1.080 1.090 281,499 -0.02(-1.80%)
Jan 25, 2012 1.070 1.110 1.020 1.110 311,395 +0.03(+2.78%)
Jan 24, 2012 1.110 1.110 1.040 1.080 482,100 -0.05(-4.42%)
Jan 23, 2012 1.100 1.170 1.080 1.130 609,154 +0.07(+6.60%)
Jan 20, 2012 1.090 1.090 1.040 1.060 239,050 -0.01(-0.93%)
Jan 19, 2012 1.050 1.080 1.020 1.070 875,299 +0.03(+2.88%)
Jan 18, 2012 1.010 1.060 1.000 1.040 495,841 +0.03(+2.97%)
Jan 17, 2012 1.000 1.040 0.9900 1.010 812,890 +0.08(+8.60%)
Jan 13, 2012 0.9200 0.9400 0.9200 0.9300 182,504 -0.01(-1.06%)
Jan 12, 2012 0.9500 0.9500 0.8900 0.9400 169,708 +0.04(+5.02%)
Jan 11, 2012 0.8975 0.8975 0.8710 0.8951 256,595 -0.01(-0.76%)
Jan 10, 2012 0.9070 0.9150 0.8930 0.9020 152,322 +0.00(+0.22%)
Jan 09, 2012 0.9500 0.9500 0.8650 0.9000 173,952 +0.03(+3.56%)
Jan 06, 2012 0.8857 0.8870 0.8602 0.8691 244,619 -0.02(-1.93%)
Jan 05, 2012 0.8700 0.8862 0.8625 0.8862 99,254 +0.02(+1.86%)
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.