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

Ur Energy Inc (NY: URG )

1.810 +0.020 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2011 1.620 1.630 1.590 1.610 339,954 +0.01(+0.63%)
Apr 28, 2011 1.640 1.640 1.580 1.600 629,474 -0.03(-1.84%)
Apr 27, 2011 1.660 1.660 1.620 1.630 435,346 -0.02(-1.21%)
Apr 26, 2011 1.690 1.700 1.630 1.650 427,110 -0.04(-2.37%)
Apr 25, 2011 1.680 1.690 1.600 1.690 550,249 +0.03(+1.81%)
Apr 21, 2011 1.720 1.720 1.660 1.660 526,585 +0.02(+1.22%)
Apr 20, 2011 1.620 1.680 1.610 1.640 829,776 +0.06(+3.80%)
Apr 19, 2011 1.630 1.640 1.580 1.580 421,950 -0.05(-3.07%)
Apr 18, 2011 1.650 1.650 1.580 1.630 532,475 -0.02(-1.21%)
Apr 15, 2011 1.680 1.720 1.630 1.650 507,328 -0.01(-0.60%)
Apr 14, 2011 1.580 1.660 1.540 1.660 716,105 +0.07(+4.40%)
Apr 13, 2011 1.640 1.640 1.570 1.590 696,466 -0.01(-0.63%)
Apr 12, 2011 1.650 1.700 1.550 1.600 1,909,846 -0.08(-4.76%)
Apr 11, 2011 1.760 1.780 1.680 1.680 753,579 -0.06(-3.45%)
Apr 08, 2011 1.770 1.790 1.730 1.740 839,487 -0.02(-1.14%)
Apr 07, 2011 1.760 1.830 1.710 1.760 1,246,837 -0.02(-1.12%)
Apr 06, 2011 1.810 1.840 1.760 1.780 966,487 +0.01(+0.56%)
Apr 05, 2011 1.820 1.840 1.760 1.770 1,017,298 -0.05(-2.75%)
Apr 04, 2011 1.820 1.860 1.790 1.820 1,455,944 +0.06(+3.41%)
Apr 01, 2011 1.690 1.780 1.670 1.760 1,796,513 +0.11(+6.67%)
Mar 31, 2011 1.730 1.770 1.600 1.650 2,074,329 -0.05(-2.94%)
Mar 30, 2011 1.580 1.760 1.580 1.700 1,648,169 +0.09(+5.59%)
Mar 29, 2011 1.670 1.680 1.580 1.610 1,392,094 -0.04(-2.42%)
Mar 28, 2011 1.770 1.770 1.630 1.650 2,083,057 -0.14(-7.82%)
Mar 25, 2011 1.840 1.840 1.760 1.790 907,676 -0.03(-1.65%)
Mar 24, 2011 1.860 1.910 1.660 1.820 3,019,187 -0.09(-4.71%)
Mar 23, 2011 2.000 2.010 1.890 1.910 2,280,952 -0.03(-1.55%)
Mar 22, 2011 2.070 2.080 1.920 1.940 4,386,523 -0.08(-3.96%)
Mar 21, 2011 1.920 2.040 1.900 2.020 7,007,001 +0.32(+18.82%)
Mar 18, 2011 1.540 1.760 1.490 1.700 5,644,488 +0.26(+18.06%)
Mar 17, 2011 1.420 1.500 1.360 1.440 4,476,700 -0.01(-0.69%)
Mar 16, 2011 1.620 1.680 1.390 1.450 6,176,825 -0.14(-8.81%)
Mar 15, 2011 1.520 1.730 1.510 1.590 7,699,166 -0.23(-12.64%)
Mar 14, 2011 2.060 2.190 1.750 1.820 8,032,351 -0.69(-27.49%)
Mar 11, 2011 2.400 2.510 2.350 2.510 1,186,300 +0.07(+2.87%)
Mar 10, 2011 2.380 2.530 2.200 2.440 4,287,509 +0.07(+2.95%)
Mar 09, 2011 2.630 2.650 2.370 2.370 1,287,928 -0.23(-8.85%)
Mar 08, 2011 2.570 2.680 2.470 2.600 1,366,627 +0.04(+1.56%)
Mar 07, 2011 2.560 2.590 2.370 2.560 2,411,149 +0.03(+1.19%)
Mar 04, 2011 2.670 2.710 2.530 2.530 1,263,762 -0.18(-6.64%)
Mar 03, 2011 2.680 2.720 2.650 2.710 765,727 +0.04(+1.50%)
Mar 02, 2011 2.760 2.760 2.630 2.670 832,502 -0.05(-1.84%)
Mar 01, 2011 2.860 2.860 2.700 2.720 731,713 -0.07(-2.51%)
Feb 28, 2011 2.840 2.911 2.790 2.790 1,033,627 -0.06(-2.11%)
Feb 25, 2011 2.740 2.870 2.740 2.850 1,270,992 +0.12(+4.40%)
Feb 24, 2011 2.700 2.760 2.630 2.730 1,339,704 +0.05(+1.87%)
Feb 23, 2011 2.740 2.810 2.650 2.680 1,574,049 -0.08(-2.90%)
Feb 22, 2011 2.980 2.980 2.700 2.760 2,781,578 -0.20(-6.76%)
Feb 18, 2011 3.040 3.060 2.960 2.960 860,023 -0.11(-3.58%)
Feb 17, 2011 3.080 3.100 3.030 3.070 1,114,292 -0.05(-1.60%)
Feb 16, 2011 3.180 3.180 3.080 3.120 478,797 +0.01(+0.32%)
Feb 15, 2011 3.200 3.210 3.090 3.110 796,560 -0.06(-1.89%)
Feb 14, 2011 3.150 3.220 3.130 3.170 1,035,883 +0.06(+1.93%)
Feb 11, 2011 3.060 3.130 3.060 3.110 662,782 +0.04(+1.30%)
Feb 10, 2011 3.120 3.140 3.020 3.070 726,207 -0.04(-1.29%)
Feb 09, 2011 3.260 3.260 3.098 3.110 1,437,816 -0.14(-4.31%)
Feb 08, 2011 3.170 3.250 3.090 3.250 1,031,117 +0.14(+4.50%)
Feb 07, 2011 3.080 3.140 3.030 3.110 2,416,274 -0.12(-3.72%)
Feb 04, 2011 3.230 3.340 3.200 3.230 1,998,277 +0.02(+0.62%)
Feb 03, 2011 3.220 3.260 3.140 3.210 1,016,309 -0.02(-0.62%)
Feb 02, 2011 3.290 3.320 3.150 3.230 1,741,733 -0.04(-1.22%)
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.