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, 2014 1.170 1.240 1.160 1.200 1,302,742 +0.02(+1.69%)
Apr 29, 2014 1.230 1.250 1.180 1.180 810,103 -0.05(-4.07%)
Apr 28, 2014 1.290 1.290 1.200 1.230 1,457,851 -0.05(-3.91%)
Apr 25, 2014 1.330 1.330 1.270 1.280 831,520 -0.05(-3.76%)
Apr 24, 2014 1.370 1.390 1.320 1.330 527,851 -0.02(-1.48%)
Apr 23, 2014 1.370 1.380 1.310 1.350 652,164 -0.02(-1.46%)
Apr 22, 2014 1.390 1.415 1.360 1.370 500,512 -0.04(-2.84%)
Apr 21, 2014 1.360 1.410 1.342 1.410 766,412 +0.05(+3.68%)
Apr 17, 2014 1.350 1.360 1.360 1.360 541,800 +0.01(+0.74%)
Apr 16, 2014 1.350 1.370 1.310 1.350 801,166 +0.01(+0.75%)
Apr 15, 2014 1.420 1.420 1.290 1.340 1,241,136 -0.07(-4.96%)
Apr 14, 2014 1.420 1.440 1.390 1.410 542,234 +0.02(+1.44%)
Apr 11, 2014 1.480 1.500 1.380 1.390 1,569,554 -0.11(-7.33%)
Apr 10, 2014 1.580 1.590 1.470 1.500 877,828 -0.09(-5.66%)
Apr 09, 2014 1.500 1.620 1.470 1.590 1,040,385 +0.11(+7.43%)
Apr 08, 2014 1.460 1.500 1.440 1.480 619,683 +0.01(+0.68%)
Apr 07, 2014 1.560 1.580 1.410 1.470 1,643,568 -0.09(-5.77%)
Apr 04, 2014 1.640 1.640 1.550 1.560 868,326 -0.04(-2.50%)
Apr 03, 2014 1.660 1.660 1.560 1.600 471,592 -0.03(-1.84%)
Apr 02, 2014 1.670 1.680 1.610 1.630 504,944 -0.05(-2.98%)
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.