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 (%)
May 31, 2019 0.8150 0.8800 0.8050 0.8701 318,200 +0.06(+7.18%)
May 30, 2019 0.8100 0.8200 0.8000 0.8118 217,238 +0.00(+0.22%)
May 29, 2019 0.8000 0.8200 0.8000 0.8100 125,201 +0.00(+0.61%)
May 28, 2019 0.8300 0.8300 0.8000 0.8051 220,658 -0.01(-1.43%)
May 24, 2019 0.8257 0.8300 0.8116 0.8168 86,500 -0.01(-1.59%)
May 23, 2019 0.8210 0.8300 0.8150 0.8300 135,087 -0.01(-0.94%)
May 22, 2019 0.8300 0.8461 0.8300 0.8379 184,543 +0.00(+0.07%)
May 21, 2019 0.8159 0.8389 0.8150 0.8373 208,386 +0.02(+2.37%)
May 20, 2019 0.8278 0.8489 0.8000 0.8179 183,814 -0.02(-1.93%)
May 17, 2019 0.8100 0.8340 0.8000 0.8340 412,600 +0.01(+0.77%)
May 16, 2019 0.8200 0.8350 0.8066 0.8276 238,682 +0.00(+0.23%)
May 15, 2019 0.8350 0.8350 0.8020 0.8257 478,133 +0.01(+1.25%)
May 14, 2019 0.8300 0.8300 0.8110 0.8155 163,701 -0.01(-1.15%)
May 13, 2019 0.8490 0.8490 0.8100 0.8250 308,602 -0.02(-1.79%)
May 10, 2019 0.8450 0.8490 0.8260 0.8400 120,800 -0.00(-0.38%)
May 09, 2019 0.8477 0.8600 0.8300 0.8432 326,049 -0.00(-0.53%)
May 08, 2019 0.8700 0.8700 0.8300 0.8477 250,970 -0.02(-2.61%)
May 07, 2019 0.8800 0.8834 0.8449 0.8704 493,621 -0.01(-1.40%)
May 06, 2019 0.8850 0.8918 0.8500 0.8828 333,924 -0.01(-1.02%)
May 03, 2019 0.8700 0.8970 0.8357 0.8919 722,700 +0.04(+4.58%)
May 02, 2019 0.8700 0.8759 0.8316 0.8528 469,923 -0.01(-1.69%)
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.