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

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 0.7800 0.8726 0.7800 0.8200 309,917 +0.03(+3.80%)
Apr 29, 2013 0.8032 0.8150 0.7800 0.7900 271,775 -0.02(-2.11%)
Apr 26, 2013 0.7550 0.8100 0.7632 0.8070 228,968 +0.04(+5.74%)
Apr 25, 2013 0.7500 0.7695 0.7433 0.7632 133,224 +0.00(+0.42%)
Apr 24, 2013 0.7850 0.7850 0.7401 0.7600 297,710 -0.01(-1.68%)
Apr 23, 2013 0.7800 0.7850 0.7500 0.7730 243,590 -0.01(-1.29%)
Apr 22, 2013 0.7850 0.7850 0.7700 0.7831 163,791 +0.00(+0.14%)
Apr 19, 2013 0.7700 0.7900 0.7600 0.7820 106,698 +0.00(+0.26%)
Apr 18, 2013 0.7900 0.7973 0.7521 0.7800 309,010 -0.01(-1.71%)
Apr 17, 2013 0.8200 0.8335 0.7800 0.7936 315,893 -0.03(-3.92%)
Apr 16, 2013 0.8472 0.8730 0.8150 0.8260 212,879 -0.01(-1.67%)
Apr 15, 2013 0.8679 0.8800 0.8100 0.8400 554,555 -0.08(-8.70%)
Apr 12, 2013 0.9000 0.9200 0.8900 0.9200 189,225 +0.02(+2.22%)
Apr 11, 2013 0.9000 0.9153 0.8900 0.9000 73,325 +0.01(+0.56%)
Apr 10, 2013 0.8900 0.8970 0.8600 0.8950 99,510 +0.03(+2.87%)
Apr 09, 2013 0.8900 0.9000 0.8600 0.8700 189,928 -0.03(-3.33%)
Apr 08, 2013 0.9000 0.9100 0.8800 0.9000 102,971 +0.02(+2.27%)
Apr 05, 2013 0.8800 0.8901 0.8700 0.8800 123,550 -0.02(-2.21%)
Apr 04, 2013 0.8600 0.9000 0.8600 0.8999 125,366 +0.01(+1.19%)
Apr 03, 2013 0.9189 0.9189 0.8700 0.8893 309,819 -0.02(-2.27%)
Apr 02, 2013 0.9400 0.9700 0.9000 0.9100 172,059 -0.02(-2.15%)
Apr 01, 2013 0.9492 0.9500 0.9300 0.9300 66,120 -0.04(-4.07%)
Mar 28, 2013 0.9400 0.9700 0.9302 0.9695 192,372 +0.03(+3.14%)
Mar 27, 2013 0.9100 0.9500 0.9000 0.9400 225,692 +0.03(+3.30%)
Mar 26, 2013 0.8800 0.9100 0.8800 0.9100 232,943 +0.03(+3.41%)
Mar 25, 2013 0.8900 0.9092 0.8800 0.8800 399,400 +0.00(+0.00%)
Mar 22, 2013 0.9000 0.9140 0.8735 0.8800 177,072 -0.01(-1.20%)
Mar 21, 2013 0.9100 0.9200 0.8900 0.8907 192,410 -0.03(-3.18%)
Mar 20, 2013 0.9200 0.9300 0.9103 0.9200 48,208 -0.01(-1.08%)
Mar 19, 2013 0.9000 0.9500 0.8901 0.9300 231,635 +0.03(+3.33%)
Mar 18, 2013 0.8700 0.9100 0.8700 0.9000 96,048 +0.00(+0.00%)
Mar 15, 2013 0.9000 0.9100 0.8900 0.9000 93,049 +0.00(+0.00%)
Mar 14, 2013 0.9000 0.9200 0.9000 0.9000 198,251 -0.01(-0.64%)
Mar 13, 2013 0.9100 0.9197 0.8900 0.9058 202,776 -0.00(-0.02%)
Mar 12, 2013 0.8700 0.9069 0.8700 0.9060 326,203 +0.05(+5.59%)
Mar 11, 2013 0.8000 0.8700 0.8000 0.8580 156,825 +0.04(+4.63%)
Mar 08, 2013 0.7600 0.8300 0.7600 0.8200 273,484 +0.07(+8.90%)
Mar 07, 2013 0.7500 0.7780 0.7500 0.7530 231,562 +0.00(+0.40%)
Mar 06, 2013 0.7755 0.7755 0.7315 0.7500 256,394 +0.00(+0.00%)
Mar 05, 2013 0.7800 0.7758 0.7500 0.7500 193,305 -0.03(-3.33%)
Mar 04, 2013 0.7700 0.7859 0.7630 0.7758 316,686 +0.02(+2.42%)
Mar 01, 2013 0.7600 0.7639 0.7413 0.7575 131,715 +0.00(+0.33%)
Feb 28, 2013 0.7501 0.7601 0.7300 0.7550 212,672 +0.01(+0.67%)
Feb 27, 2013 0.7600 0.7701 0.7476 0.7500 242,226 -0.01(-1.34%)
Feb 26, 2013 0.7499 0.7672 0.7351 0.7602 131,836 +0.02(+2.73%)
Feb 25, 2013 0.7600 0.7600 0.7232 0.7400 159,204 -0.01(-1.33%)
Feb 22, 2013 0.7600 0.7700 0.7500 0.7500 108,270 +0.00(+0.00%)
Feb 21, 2013 0.7300 0.7597 0.7202 0.7500 328,399 +0.02(+2.04%)
Feb 20, 2013 0.7600 0.7600 0.7301 0.7350 470,470 -0.03(-4.05%)
Feb 19, 2013 0.7800 0.7900 0.7600 0.7660 140,275 -0.00(-0.52%)
Feb 15, 2013 0.7900 0.8000 0.7700 0.7700 327,752 -0.03(-3.14%)
Feb 14, 2013 0.8000 0.8000 0.7700 0.7950 176,227 -0.01(-0.63%)
Feb 13, 2013 0.8000 0.8200 0.7750 0.8000 208,843 +0.01(+1.27%)
Feb 12, 2013 0.8500 0.8501 0.7900 0.7900 623,413 -0.06(-6.64%)
Feb 11, 2013 0.8600 0.8686 0.8400 0.8462 112,734 -0.02(-2.74%)
Feb 08, 2013 0.8999 0.8999 0.8500 0.8700 268,388 -0.03(-3.32%)
Feb 07, 2013 0.9000 0.9077 0.8744 0.8999 136,096 -0.01(-1.11%)
Feb 06, 2013 0.8900 0.9100 0.8715 0.9100 58,368 +0.03(+3.02%)
Feb 04, 2013 0.8600 0.9000 0.8600 0.8833 131,781 -0.02(-1.86%)
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.