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 (%)
Aug 31, 2016 0.5500 0.5500 0.5070 0.5099 758,183 -0.03(-5.57%)
Aug 30, 2016 0.5500 0.5500 0.5320 0.5400 161,345 -0.01(-1.82%)
Aug 29, 2016 0.5300 0.5600 0.5300 0.5500 284,630 +0.01(+1.85%)
Aug 26, 2016 0.5501 0.5784 0.5300 0.5400 257,262 -0.01(-2.39%)
Aug 25, 2016 0.5799 0.5829 0.5532 0.5532 133,081 -0.03(-5.13%)
Aug 24, 2016 0.5899 0.5900 0.5555 0.5831 161,603 +0.00(+0.80%)
Aug 23, 2016 0.5599 0.5840 0.5599 0.5785 146,371 +0.01(+2.39%)
Aug 22, 2016 0.5890 0.5890 0.5555 0.5650 189,701 -0.01(-1.70%)
Aug 19, 2016 0.5720 0.5850 0.5720 0.5748 103,385 +0.00(+0.47%)
Aug 18, 2016 0.5700 0.5890 0.5683 0.5721 109,182 -0.01(-2.39%)
Aug 17, 2016 0.5851 0.5925 0.5700 0.5861 238,649 +0.00(+0.27%)
Aug 16, 2016 0.5598 0.6022 0.5580 0.5845 544,657 +0.03(+6.27%)
Aug 15, 2016 0.5600 0.5600 0.5382 0.5500 220,877 -0.00(-0.31%)
Aug 12, 2016 0.5603 0.5850 0.5315 0.5517 619,471 -0.01(-1.46%)
Aug 11, 2016 0.5500 0.5599 0.5263 0.5599 432,552 +0.03(+5.15%)
Aug 10, 2016 0.5499 0.5499 0.5263 0.5325 220,033 -0.01(-2.29%)
Aug 09, 2016 0.5401 0.5600 0.5310 0.5450 228,151 +0.00(+0.24%)
Aug 08, 2016 0.5499 0.5572 0.5400 0.5437 398,164 -0.00(-0.15%)
Aug 05, 2016 0.5301 0.5544 0.5300 0.5445 76,955 +0.02(+3.20%)
Aug 04, 2016 0.5300 0.5421 0.5189 0.5276 264,039 -0.01(-2.30%)
Aug 03, 2016 0.5554 0.5554 0.5349 0.5400 277,897 -0.01(-1.55%)
Aug 02, 2016 0.5699 0.5699 0.5405 0.5485 145,703 -0.01(-2.19%)
Aug 01, 2016 0.5541 0.5800 0.5505 0.5608 278,834 +0.00(+0.20%)
Jul 29, 2016 0.5500 0.5695 0.5500 0.5597 199,521 -0.00(-0.74%)
Jul 28, 2016 0.5582 0.5695 0.5517 0.5639 115,171 +0.00(+0.68%)
Jul 27, 2016 0.5600 0.5700 0.5581 0.5601 158,003 -0.01(-1.72%)
Jul 26, 2016 0.5600 0.5700 0.5551 0.5699 98,100 +0.01(+1.79%)
Jul 25, 2016 0.5749 0.5749 0.5550 0.5599 135,673 -0.00(-0.21%)
Jul 22, 2016 0.5551 0.5718 0.5551 0.5611 101,177 -0.00(-0.69%)
Jul 21, 2016 0.5502 0.5726 0.5502 0.5650 144,758 +0.01(+1.20%)
Jul 20, 2016 0.5870 0.5870 0.5550 0.5583 232,024 -0.03(-5.26%)
Jul 19, 2016 0.5823 0.5897 0.5700 0.5893 101,520 +0.01(+1.67%)
Jul 18, 2016 0.5900 0.6000 0.5700 0.5796 384,857 -0.02(-3.38%)
Jul 15, 2016 0.6001 0.6001 0.5900 0.5999 108,243 -0.01(-0.83%)
Jul 14, 2016 0.6000 0.6093 0.5900 0.6049 208,442 -0.01(-0.82%)
Jul 13, 2016 0.6200 0.6200 0.5700 0.6099 636,682 -0.01(-1.80%)
Jul 12, 2016 0.5796 0.6400 0.5720 0.6211 496,243 +0.03(+5.29%)
Jul 11, 2016 0.5900 0.5900 0.5706 0.5899 103,252 +0.00(+0.34%)
Jul 08, 2016 0.5800 0.5900 0.5769 0.5879 125,674 +0.01(+1.36%)
Jul 07, 2016 0.5800 0.5900 0.5652 0.5800 131,461 -0.01(-1.69%)
Jul 06, 2016 0.5600 0.6000 0.5500 0.5900 347,656 +0.02(+2.88%)
Jul 05, 2016 0.6100 0.6100 0.5600 0.5735 285,954 -0.03(-4.42%)
Jul 01, 2016 0.5900 0.6000 0.6000 0.6000 317,600 +0.01(+1.18%)
Jun 30, 2016 0.5900 0.6000 0.5900 0.5930 186,914 +0.01(+2.24%)
Jun 29, 2016 0.5800 0.6000 0.5656 0.5800 243,395 +0.00(+0.21%)
Jun 28, 2016 0.5400 0.5789 0.5359 0.5788 177,771 +0.03(+6.40%)
Jun 27, 2016 0.5410 0.5499 0.5329 0.5440 190,379 -0.01(-2.37%)
Jun 24, 2016 0.5578 0.5648 0.5409 0.5572 209,731 -0.02(-3.10%)
Jun 23, 2016 0.5501 0.5799 0.5500 0.5750 162,023 +0.02(+4.00%)
Jun 22, 2016 0.5550 0.5849 0.5501 0.5529 105,566 -0.01(-1.27%)
Jun 21, 2016 0.5900 0.5900 0.5600 0.5600 277,992 -0.03(-4.29%)
Jun 20, 2016 0.5700 0.5885 0.5700 0.5851 168,657 +0.01(+2.47%)
Jun 17, 2016 0.5501 0.5850 0.5501 0.5710 150,442 +0.01(+1.93%)
Jun 16, 2016 0.5900 0.5900 0.5517 0.5602 127,599 -0.02(-3.41%)
Jun 15, 2016 0.5600 0.5997 0.5551 0.5800 299,393 +0.03(+5.15%)
Jun 14, 2016 0.5800 0.5800 0.5413 0.5516 374,049 -0.03(-4.90%)
Jun 13, 2016 0.6100 0.6114 0.5600 0.5800 575,509 -0.02(-3.32%)
Jun 10, 2016 0.6110 0.6199 0.5826 0.5999 310,866 -0.02(-3.24%)
Jun 09, 2016 0.6500 0.6584 0.6120 0.6200 414,586 -0.03(-4.62%)
Jun 08, 2016 0.6700 0.6700 0.5801 0.6500 2,691,371 -0.02(-2.99%)
Jun 07, 2016 0.6850 0.7300 0.6600 0.6700 3,006,354 +0.00(+0.00%)
Jun 06, 2016 0.6850 0.7100 0.6600 0.6700 4,729,012 +0.02(+3.08%)
Jun 03, 2016 0.6100 0.6688 0.5950 0.6500 4,601,479 +0.09(+16.07%)
Jun 02, 2016 0.4550 0.6116 0.4550 0.5600 2,233,328 +0.09(+20.22%)
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.