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 (%)
Dec 31, 2014 0.8800 0.8700 0.8700 0.8700 436,600 -0.01(-0.57%)
Dec 30, 2014 0.8999 0.8999 0.8562 0.8750 274,789 -0.02(-1.69%)
Dec 29, 2014 0.8800 0.9171 0.8629 0.8900 508,877 +0.00(+0.00%)
Dec 26, 2014 0.9400 0.9400 0.8876 0.8900 154,292 -0.04(-4.30%)
Dec 24, 2014 0.9100 0.9300 0.9300 0.9300 219,000 +0.02(+2.20%)
Dec 23, 2014 0.9100 0.9400 0.9000 0.9100 162,748 -0.01(-1.09%)
Dec 22, 2014 0.9500 0.9500 0.8900 0.9200 421,936 -0.04(-4.17%)
Dec 19, 2014 0.9000 0.9600 0.8810 0.9600 512,729 +0.07(+8.39%)
Dec 18, 2014 0.8900 0.9000 0.8500 0.8857 212,809 -0.00(-0.48%)
Dec 17, 2014 0.8500 0.9100 0.8308 0.8900 372,872 +0.06(+7.09%)
Dec 16, 2014 0.9000 0.9000 0.8308 0.8311 279,503 -0.04(-4.47%)
Dec 15, 2014 0.8800 0.8800 0.8500 0.8700 346,163 -0.02(-1.69%)
Dec 12, 2014 0.9099 0.9099 0.8683 0.8850 242,804 -0.02(-1.67%)
Dec 11, 2014 0.8650 0.9000 0.8600 0.9000 220,234 +0.02(+2.27%)
Dec 10, 2014 0.8813 0.9100 0.8600 0.8800 177,829 -0.01(-1.65%)
Dec 09, 2014 0.8600 0.9000 0.8600 0.8948 231,958 +0.02(+2.85%)
Dec 08, 2014 0.8900 0.8900 0.8620 0.8700 454,820 -0.05(-5.43%)
Dec 05, 2014 0.8900 0.9399 0.8800 0.9200 277,206 +0.01(+1.10%)
Dec 04, 2014 0.9400 0.9400 0.8800 0.9100 328,381 -0.02(-1.72%)
Dec 03, 2014 0.9200 0.9490 0.8900 0.9259 326,442 +0.05(+5.17%)
Dec 02, 2014 0.8400 0.9200 0.8200 0.8804 424,873 +0.05(+6.07%)
Dec 01, 2014 0.8400 0.8500 0.8000 0.8300 847,108 -0.02(-2.41%)
Nov 28, 2014 0.8700 0.8835 0.8264 0.8505 500,326 -0.05(-5.50%)
Nov 26, 2014 0.9200 0.9000 0.9000 0.9000 337,300 -0.02(-2.17%)
Nov 25, 2014 0.9000 0.9270 0.8900 0.9200 235,097 +0.03(+3.37%)
Nov 24, 2014 0.9497 0.9600 0.8801 0.8900 605,734 -0.07(-6.92%)
Nov 21, 2014 0.9400 0.9700 0.9300 0.9562 305,643 +0.02(+1.72%)
Nov 20, 2014 0.9500 0.9500 0.9200 0.9400 324,203 +0.00(+0.00%)
Nov 19, 2014 0.9700 1.010 0.9200 0.9400 561,819 -0.03(-2.59%)
Nov 18, 2014 0.9699 0.9800 0.9300 0.9650 636,252 +0.01(+0.52%)
Nov 17, 2014 0.9700 0.9900 0.9400 0.9600 560,402 +0.00(+0.00%)
Nov 14, 2014 0.9100 0.9800 0.9100 0.9600 747,660 +0.06(+6.67%)
Nov 13, 2014 0.9700 0.9951 0.9000 0.9000 777,787 -0.08(-8.47%)
Nov 12, 2014 1.000 1.020 0.9800 0.9833 476,156 -0.01(-1.16%)
Nov 11, 2014 1.020 1.060 0.9830 0.9948 1,066,453 -0.01(-0.52%)
Nov 10, 2014 1.000 1.070 0.9780 1.000 3,164,854 +0.07(+7.57%)
Nov 07, 2014 0.8189 0.9625 0.8189 0.9296 2,393,420 +0.13(+16.84%)
Nov 06, 2014 0.8001 0.8153 0.7500 0.7956 577,441 +0.00(+0.52%)
Nov 05, 2014 0.8300 0.8300 0.7814 0.7915 665,537 -0.02(-2.72%)
Nov 04, 2014 0.8155 0.8252 0.7818 0.8136 253,673 +0.01(+1.70%)
Nov 03, 2014 0.7997 0.8300 0.7909 0.8000 300,420 +0.00(+0.00%)
Oct 31, 2014 0.8009 0.8009 0.7725 0.8000 348,381 +0.00(+0.00%)
Oct 30, 2014 0.8299 0.8299 0.7900 0.8000 236,690 -0.01(-1.84%)
Oct 29, 2014 0.8175 0.8294 0.8012 0.8150 87,359 -0.00(-0.31%)
Oct 28, 2014 0.7800 0.8239 0.7800 0.8175 147,129 +0.03(+3.48%)
Oct 27, 2014 0.8027 0.8300 0.7804 0.7900 449,399 -0.04(-4.82%)
Oct 24, 2014 0.8399 0.8491 0.8300 0.8300 224,207 +0.00(+0.00%)
Oct 23, 2014 0.8301 0.8500 0.8158 0.8300 284,355 +0.00(+0.00%)
Oct 22, 2014 0.8500 0.8500 0.8200 0.8300 227,044 -0.02(-2.35%)
Oct 21, 2014 0.9000 0.9000 0.8200 0.8500 307,869 -0.05(-5.56%)
Oct 20, 2014 0.8799 0.9000 0.8201 0.9000 152,223 +0.03(+3.45%)
Oct 17, 2014 0.8565 0.9000 0.8565 0.8700 492,746 +0.02(+1.75%)
Oct 16, 2014 0.7500 0.8566 0.7436 0.8550 727,409 +0.11(+15.54%)
Oct 15, 2014 0.7700 0.8000 0.7305 0.7400 1,156,351 -0.04(-5.18%)
Oct 14, 2014 0.7900 0.8100 0.7764 0.7804 439,835 -0.01(-1.22%)
Oct 13, 2014 0.7800 0.8100 0.7755 0.7900 547,012 -0.00(-0.47%)
Oct 10, 2014 0.8100 0.8165 0.7896 0.7937 611,066 -0.02(-2.01%)
Oct 09, 2014 0.9000 0.9000 0.8089 0.8100 472,598 -0.07(-7.95%)
Oct 08, 2014 0.8399 0.8800 0.8289 0.8800 680,829 +0.05(+6.60%)
Oct 07, 2014 0.8400 0.8600 0.8000 0.8255 1,304,132 -0.01(-1.73%)
Oct 06, 2014 0.8900 0.8900 0.8300 0.8400 812,450 -0.05(-5.62%)
Oct 03, 2014 0.9100 0.9300 0.8900 0.8900 370,240 -0.01(-1.39%)
Oct 02, 2014 0.9499 0.9629 0.8225 0.9025 1,044,879 -0.04(-3.99%)
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.