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

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2009 0.8500 0.8500 0.8100 0.8400 102,343 +0.01(+1.20%)
Aug 28, 2009 0.8400 0.8404 0.8300 0.8300 20,500 -0.00(-0.48%)
Aug 27, 2009 0.8300 0.8500 0.8100 0.8340 45,438 +0.01(+1.21%)
Aug 26, 2009 0.8400 0.8489 0.8100 0.8240 108,580 -0.01(-0.72%)
Aug 25, 2009 0.8900 0.8900 0.8300 0.8300 83,621 -0.05(-5.51%)
Aug 24, 2009 0.8900 0.8901 0.8678 0.8784 54,892 -0.00(-0.18%)
Aug 21, 2009 0.8700 0.8890 0.8656 0.8800 118,700 +0.01(+1.15%)
Aug 20, 2009 0.8800 0.8800 0.8500 0.8700 119,930 +0.00(+0.00%)
Aug 19, 2009 0.8700 0.8700 0.8600 0.8700 32,150 +0.00(+0.00%)
Aug 18, 2009 0.8700 0.8890 0.8700 0.8700 22,800 +0.01(+1.16%)
Aug 17, 2009 0.9000 0.9000 0.8600 0.8600 215,083 -0.05(-5.49%)
Aug 14, 2009 0.9300 0.9300 0.9100 0.9100 106,600 -0.02(-2.15%)
Aug 13, 2009 0.9200 0.9399 0.9100 0.9300 44,300 +0.02(+2.20%)
Aug 12, 2009 0.9200 0.9900 0.8900 0.9100 574,279 -0.03(-3.18%)
Aug 11, 2009 0.9600 1.000 0.9200 0.9399 70,415 -0.04(-4.09%)
Aug 10, 2009 1.000 1.070 0.9621 0.9800 118,650 -0.03(-2.97%)
Aug 07, 2009 0.9400 1.050 0.8700 1.010 363,345 +0.04(+4.12%)
Aug 06, 2009 0.9400 0.9701 0.9311 0.9700 232,743 +0.04(+4.62%)
Aug 05, 2009 0.9499 0.9499 0.9250 0.9272 36,250 -0.00(-0.49%)
Aug 04, 2009 0.9300 0.9600 0.9300 0.9318 58,943 +0.00(+0.19%)
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.