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 31, 2014 1.530 1.570 1.520 1.550 790,937 +0.04(+2.65%)
Mar 28, 2014 1.540 1.620 1.510 1.510 538,535 -0.04(-2.58%)
Mar 27, 2014 1.490 1.600 1.480 1.550 1,257,988 +0.05(+3.33%)
Mar 26, 2014 1.600 1.630 1.500 1.500 1,403,673 -0.11(-6.83%)
Mar 25, 2014 1.620 1.640 1.600 1.610 596,060 +0.01(+0.63%)
Mar 24, 2014 1.700 1.700 1.600 1.600 1,139,223 -0.08(-4.76%)
Mar 21, 2014 1.680 1.720 1.670 1.680 1,254,463 +0.01(+0.60%)
Mar 20, 2014 1.700 1.740 1.650 1.670 843,733 -0.02(-1.18%)
Mar 19, 2014 1.770 1.770 1.690 1.690 883,140 -0.07(-3.98%)
Mar 18, 2014 1.700 1.760 1.670 1.760 972,171 +0.07(+4.14%)
Mar 17, 2014 1.700 1.710 1.660 1.690 1,242,838 -0.01(-0.59%)
Mar 14, 2014 1.760 1.770 1.650 1.700 680,109 -0.07(-3.95%)
Mar 13, 2014 1.800 1.800 1.710 1.770 1,723,625 +0.02(+1.14%)
Mar 12, 2014 1.665 1.790 1.560 1.750 1,659,404 +0.09(+5.42%)
Mar 11, 2014 1.740 1.743 1.645 1.660 1,789,290 -0.09(-5.14%)
Mar 10, 2014 1.810 1.810 1.710 1.750 1,022,178 -0.05(-2.78%)
Mar 07, 2014 1.870 1.880 1.760 1.800 1,932,376 -0.02(-1.10%)
Mar 06, 2014 1.960 1.980 1.810 1.820 1,875,793 -0.12(-6.19%)
Mar 05, 2014 1.940 1.990 1.870 1.940 2,589,310 +0.10(+5.43%)
Mar 04, 2014 1.720 1.900 1.720 1.840 2,949,225 +0.13(+7.60%)
Mar 03, 2014 1.710 1.770 1.680 1.710 634,439 -0.02(-1.16%)
Feb 28, 2014 1.760 1.760 1.680 1.730 1,527,995 -0.01(-0.57%)
Feb 27, 2014 1.710 1.750 1.650 1.740 1,114,436 +0.06(+3.57%)
Feb 26, 2014 1.720 1.850 1.620 1.680 3,305,656 -0.06(-3.45%)
Feb 25, 2014 1.500 1.780 1.480 1.740 5,079,279 +0.25(+16.78%)
Feb 24, 2014 1.410 1.510 1.410 1.490 3,294,709 +0.08(+5.67%)
Feb 21, 2014 1.390 1.430 1.370 1.410 947,885 +0.00(+0.00%)
Feb 20, 2014 1.370 1.410 1.360 1.410 714,607 +0.04(+2.92%)
Feb 19, 2014 1.440 1.440 1.370 1.370 754,078 -0.07(-4.86%)
Feb 18, 2014 1.420 1.440 1.390 1.440 1,482,780 +0.02(+1.41%)
Feb 14, 2014 1.440 1.420 1.420 1.420 544,700 -0.02(-1.39%)
Feb 13, 2014 1.400 1.440 1.390 1.440 1,174,958 +0.04(+2.86%)
Feb 12, 2014 1.390 1.410 1.370 1.400 651,666 +0.02(+1.45%)
Feb 11, 2014 1.400 1.400 1.370 1.380 321,297 -0.01(-0.72%)
Feb 10, 2014 1.390 1.400 1.340 1.390 777,831 +0.01(+0.72%)
Feb 07, 2014 1.340 1.390 1.310 1.380 618,097 +0.05(+3.76%)
Feb 06, 2014 1.310 1.330 1.260 1.330 535,948 +0.04(+3.10%)
Feb 05, 2014 1.340 1.350 1.270 1.290 692,390 -0.04(-3.01%)
Feb 04, 2014 1.270 1.340 1.270 1.330 626,002 +0.06(+4.72%)
Feb 03, 2014 1.310 1.350 1.220 1.270 1,667,892 -0.09(-6.62%)
Jan 31, 2014 1.380 1.410 1.350 1.360 687,542 -0.04(-2.86%)
Jan 30, 2014 1.370 1.410 1.350 1.400 828,493 +0.03(+2.19%)
Jan 29, 2014 1.370 1.390 1.360 1.370 732,135 +0.00(+0.00%)
Jan 28, 2014 1.340 1.380 1.320 1.370 569,296 +0.04(+3.01%)
Jan 27, 2014 1.390 1.400 1.330 1.330 1,022,701 -0.08(-5.67%)
Jan 24, 2014 1.440 1.450 1.370 1.410 1,003,427 -0.04(-2.76%)
Jan 23, 2014 1.470 1.490 1.430 1.450 950,706 -0.02(-1.36%)
Jan 22, 2014 1.460 1.490 1.440 1.470 1,460,789 +0.03(+2.08%)
Jan 21, 2014 1.450 1.470 1.390 1.440 1,810,505 +0.05(+3.60%)
Jan 17, 2014 1.390 1.390 1.390 1.390 641,900 +0.01(+0.72%)
Jan 16, 2014 1.370 1.420 1.360 1.380 842,771 +0.01(+0.73%)
Jan 15, 2014 1.320 1.370 1.280 1.370 1,407,002 +0.05(+3.79%)
Jan 14, 2014 1.310 1.350 1.280 1.320 671,170 +0.02(+1.54%)
Jan 13, 2014 1.320 1.370 1.280 1.300 959,007 -0.02(-1.52%)
Jan 10, 2014 1.290 1.340 1.280 1.320 623,857 +0.02(+1.54%)
Jan 09, 2014 1.340 1.350 1.290 1.300 843,137 -0.04(-2.99%)
Jan 08, 2014 1.400 1.400 1.300 1.340 925,806 -0.04(-2.90%)
Jan 07, 2014 1.410 1.440 1.370 1.380 841,963 -0.02(-1.43%)
Jan 06, 2014 1.470 1.470 1.390 1.400 1,153,063 -0.01(-0.71%)
Jan 03, 2014 1.390 1.430 1.390 1.410 784,882 +0.02(+1.44%)
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.