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

Ur Energy Inc (NY: URG )

1.760 -0.070 (-3.83%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 22, 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, 2009 0.5100 0.5380 0.5100 0.5300 120,425 +0.02(+3.92%)
Mar 30, 2009 0.5500 0.5500 0.5100 0.5100 11,600 -0.05(-8.93%)
Mar 26, 2009 0.5500 0.5600 0.5418 0.5600 553,969 +0.01(+1.82%)
Mar 25, 2009 0.5100 0.5500 0.5100 0.5500 324,300 +0.04(+7.84%)
Mar 24, 2009 0.5050 0.5112 0.4910 0.5100 163,500 +0.01(+1.80%)
Mar 23, 2009 0.4999 0.5100 0.4999 0.5010 55,057 +0.02(+4.38%)
Mar 20, 2009 0.5300 0.5300 0.4600 0.4800 308,206 -0.04(-7.69%)
Mar 19, 2009 0.5300 0.5400 0.5200 0.5200 108,793 +0.02(+4.00%)
Mar 18, 2009 0.5100 0.5101 0.4900 0.5000 183,715 -0.02(-3.85%)
Mar 17, 2009 0.5200 0.5200 0.5000 0.5200 33,000 +0.00(+0.00%)
Mar 16, 2009 0.5580 0.5580 0.5100 0.5200 68,100 -0.02(-3.70%)
Mar 13, 2009 0.5100 0.5400 0.5050 0.5400 0 +0.03(+5.88%)
Mar 12, 2009 0.5000 0.5201 0.5000 0.5100 25,800 +0.01(+2.00%)
Mar 11, 2009 0.5200 0.5200 0.4910 0.5000 3,600 -0.01(-1.96%)
Mar 10, 2009 0.4600 0.5100 0.4600 0.5100 7,000 +0.04(+8.51%)
Mar 09, 2009 0.4700 0.5000 0.4700 0.4700 66,700 -0.03(-6.00%)
Mar 06, 2009 0.5200 0.5200 0.4900 0.5000 0 -0.04(-7.24%)
Mar 05, 2009 0.5000 0.5390 0.5000 0.5390 26,200 +0.01(+1.70%)
Mar 04, 2009 0.5300 0.5500 0.5078 0.5300 90,608 +0.03(+6.00%)
Mar 02, 2009 0.5500 0.5500 0.5000 0.5000 40,070 -0.05(-9.09%)
Feb 27, 2009 0.5200 0.5500 0.5200 0.5500 0 +0.01(+2.04%)
Feb 26, 2009 0.4900 0.5390 0.4900 0.5390 16,321 +0.02(+3.65%)
Feb 25, 2009 0.5200 0.5300 0.4999 0.5200 146,400 +0.00(+0.00%)
Feb 24, 2009 0.5100 0.5300 0.5000 0.5200 130,951 +0.01(+1.96%)
Feb 23, 2009 0.5100 0.5200 0.5000 0.5100 72,040 +0.00(+0.00%)
Feb 20, 2009 0.5500 0.5500 0.5000 0.5100 75,638 -0.01(-1.92%)
Feb 19, 2009 0.5000 0.5300 0.5000 0.5200 216,400 +0.03(+6.12%)
Feb 18, 2009 0.5500 0.5500 0.4900 0.4900 193,418 -0.06(-10.91%)
Feb 17, 2009 0.5700 0.5700 0.5400 0.5500 150,260 -0.02(-3.51%)
Feb 13, 2009 0.5300 0.5800 0.5300 0.5700 39,850 -0.01(-1.72%)
Feb 12, 2009 0.6000 0.6000 0.5700 0.5800 20,350 -0.02(-3.17%)
Feb 11, 2009 0.6000 0.6000 0.5900 0.5990 65,250 +0.03(+5.09%)
Feb 10, 2009 0.5900 0.6000 0.5700 0.5700 48,700 +0.00(+0.00%)
Feb 09, 2009 0.5800 0.5800 0.5700 0.5700 119,882 -0.03(-4.97%)
Feb 06, 2009 0.5800 0.5998 0.5600 0.5998 268,963 +0.02(+3.41%)
Feb 05, 2009 0.5800 0.5967 0.5640 0.5800 25,000 +0.02(+3.39%)
Feb 04, 2009 0.5900 0.5900 0.5600 0.5610 89,900 -0.02(-3.28%)
Feb 03, 2009 0.5800 0.5990 0.5700 0.5800 95,020 -0.01(-1.69%)
Feb 02, 2009 0.6000 0.6000 0.5900 0.5900 109,000 -0.04(-6.79%)
Jan 30, 2009 0.6300 0.6500 0.6000 0.6330 0 +0.00(+0.48%)
Jan 29, 2009 0.6350 0.6350 0.6199 0.6300 16,400 -0.00(-0.33%)
Jan 28, 2009 0.6300 0.6700 0.6300 0.6321 164,330 +0.01(+1.95%)
Jan 27, 2009 0.6200 0.6300 0.5800 0.6200 111,800 +0.02(+2.48%)
Jan 26, 2009 0.6100 0.6200 0.5999 0.6050 92,900 +0.02(+2.54%)
Jan 23, 2009 0.5900 0.6500 0.5900 0.5900 91,837 -0.01(-1.65%)
Jan 22, 2009 0.5900 0.6000 0.5800 0.5999 6,200 +0.01(+1.33%)
Jan 21, 2009 0.6473 0.6473 0.5920 0.5920 118,744 -0.02(-3.74%)
Jan 20, 2009 0.5900 0.6400 0.5900 0.6150 117,435 +0.03(+4.24%)
Jan 16, 2009 0.5800 0.6200 0.5800 0.5900 22,024 +0.01(+1.72%)
Jan 15, 2009 0.6000 0.6300 0.5610 0.5800 258,300 -0.05(-7.94%)
Jan 14, 2009 0.6700 0.6700 0.6100 0.6300 62,500 -0.04(-5.97%)
Jan 13, 2009 0.6400 0.6700 0.6199 0.6700 46,850 +0.03(+4.69%)
Jan 12, 2009 0.6600 0.6900 0.6300 0.6400 130,600 -0.05(-7.23%)
Jan 09, 2009 0.6995 0.6995 0.6600 0.6899 43,650 -0.01(-1.44%)
Jan 08, 2009 0.6700 0.7000 0.6400 0.7000 44,335 +0.01(+1.45%)
Jan 07, 2009 0.7300 0.7300 0.6600 0.6900 164,449 -0.01(-1.43%)
Jan 06, 2009 0.7000 0.7700 0.6810 0.7000 314,500 +0.01(+1.45%)
Jan 05, 2009 0.6700 0.7600 0.6500 0.6900 289,524 +0.02(+2.99%)
Jan 02, 2009 0.5900 0.7360 0.5600 0.6700 0 +0.09(+15.52%)
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.