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 (%)
Jul 31, 2009 0.9200 0.9290 0.9182 0.9200 22,774 -0.01(-1.08%)
Jul 30, 2009 0.9200 0.9680 0.9200 0.9300 23,100 +0.02(+1.64%)
Jul 29, 2009 0.9200 0.9200 0.9100 0.9150 11,150 -0.01(-0.54%)
Jul 28, 2009 0.9500 0.9600 0.9200 0.9200 91,445 -0.05(-5.15%)
Jul 27, 2009 0.9216 0.9700 0.9212 0.9700 59,334 +0.03(+3.19%)
Jul 24, 2009 0.9500 0.9500 0.9200 0.9400 10,800 -0.01(-1.05%)
Jul 23, 2009 0.9200 0.9690 0.9200 0.9500 44,000 +0.04(+4.28%)
Jul 22, 2009 0.9500 0.9500 0.9110 0.9110 12,158 -0.06(-6.08%)
Jul 21, 2009 0.8600 0.9800 0.8600 0.9700 22,500 +0.02(+2.11%)
Jul 20, 2009 0.9500 0.9700 0.9500 0.9500 21,900 +0.00(+0.00%)
Jul 17, 2009 0.9400 0.9500 0.9200 0.9500 65,260 +0.01(+1.41%)
Jul 16, 2009 0.9400 0.9796 0.9127 0.9368 35,550 -0.00(-0.34%)
Jul 15, 2009 0.8800 0.9600 0.8800 0.9400 56,950 +0.04(+4.44%)
Jul 14, 2009 0.8500 0.9000 0.8465 0.9000 26,050 +0.06(+7.14%)
Jul 13, 2009 0.8300 0.8400 0.8265 0.8400 12,000 +0.00(+0.02%)
Jul 10, 2009 0.8200 0.8398 0.8197 0.8398 59,600 -0.00(-0.02%)
Jul 09, 2009 0.8100 0.8400 0.8000 0.8400 22,940 +0.04(+4.88%)
Jul 08, 2009 0.8100 0.8400 0.7990 0.8009 79,712 -0.03(-3.51%)
Jul 07, 2009 0.8200 0.8585 0.8168 0.8300 44,874 -0.01(-1.19%)
Jul 06, 2009 0.8000 0.8400 0.8000 0.8400 45,930 +0.02(+2.44%)
Jul 02, 2009 0.8100 0.8600 0.7900 0.8200 95,000 -0.05(-5.75%)
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.