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, 2018 0.7400 0.7439 0.7179 0.7251 221,004 -0.01(-0.73%)
Apr 27, 2018 0.7100 0.7444 0.7100 0.7304 331,211 +0.00(+0.05%)
Apr 26, 2018 0.7020 0.7300 0.7000 0.7300 434,048 +0.02(+3.09%)
Apr 25, 2018 0.7300 0.7350 0.7000 0.7081 319,488 -0.02(-2.67%)
Apr 24, 2018 0.7307 0.7400 0.7150 0.7275 236,430 -0.01(-1.02%)
Apr 23, 2018 0.7337 0.7387 0.7106 0.7350 173,789 -0.01(-1.02%)
Apr 20, 2018 0.7426 0.7500 0.7023 0.7426 514,649 -0.01(-1.00%)
Apr 19, 2018 0.7450 0.7612 0.7348 0.7501 560,486 +0.00(+0.01%)
Apr 18, 2018 0.7500 0.7546 0.7320 0.7500 485,132 +0.01(+1.09%)
Apr 17, 2018 0.7400 0.7450 0.7046 0.7419 668,854 +0.02(+2.63%)
Apr 16, 2018 0.6924 0.7400 0.6800 0.7229 956,899 +0.02(+3.52%)
Apr 13, 2018 0.6800 0.7050 0.6700 0.6983 455,836 -0.00(-0.21%)
Apr 12, 2018 0.6810 0.7170 0.6801 0.6998 295,262 -0.00(-0.24%)
Apr 11, 2018 0.7100 0.7100 0.6752 0.7015 149,192 +0.00(+0.20%)
Apr 10, 2018 0.7100 0.7150 0.7000 0.7001 221,154 -0.01(-1.26%)
Apr 09, 2018 0.6679 0.7100 0.6679 0.7090 876,209 +0.04(+6.62%)
Apr 06, 2018 0.6559 0.6800 0.6229 0.6650 330,474 +0.00(+0.74%)
Apr 05, 2018 0.6500 0.6688 0.6200 0.6601 280,016 +0.02(+3.14%)
Apr 04, 2018 0.6600 0.6650 0.6201 0.6400 284,956 +0.01(+0.79%)
Apr 03, 2018 0.5999 0.6400 0.5996 0.6350 264,169 +0.03(+5.55%)
Apr 02, 2018 0.6000 0.6180 0.5901 0.6016 186,328 +0.00(+0.27%)
Mar 29, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.43%)
Mar 28, 2018 0.5750 0.5999 0.5750 0.5801 135,384 -0.01(-1.01%)
Mar 27, 2018 0.5940 0.6180 0.5800 0.5860 305,455 -0.00(-0.69%)
Mar 26, 2018 0.6139 0.6199 0.5900 0.5901 251,755 -0.01(-1.67%)
Mar 23, 2018 0.6405 0.6600 0.5900 0.6001 765,475 -0.04(-6.23%)
Mar 22, 2018 0.6350 0.6501 0.6250 0.6400 182,598 +0.00(+0.00%)
Mar 21, 2018 0.6210 0.6605 0.6210 0.6400 503,170 +0.01(+2.02%)
Mar 20, 2018 0.6260 0.6298 0.6156 0.6273 195,859 +0.00(+0.35%)
Mar 19, 2018 0.6272 0.6350 0.6210 0.6251 251,438 -0.00(-0.78%)
Mar 16, 2018 0.6271 0.6350 0.6200 0.6300 134,463 -0.00(-0.22%)
Mar 15, 2018 0.6273 0.6440 0.6200 0.6314 179,997 -0.00(-0.60%)
Mar 14, 2018 0.6320 0.6540 0.6200 0.6352 259,071 -0.00(-0.09%)
Mar 13, 2018 0.6377 0.6495 0.6310 0.6358 121,387 -0.00(-0.64%)
Mar 12, 2018 0.6423 0.6600 0.6310 0.6399 162,418 -0.01(-0.79%)
Mar 09, 2018 0.6507 0.6679 0.6450 0.6450 201,941 +0.00(+0.00%)
Mar 08, 2018 0.6600 0.6799 0.6401 0.6450 267,104 -0.02(-3.72%)
Mar 07, 2018 0.6900 0.6699 239,512 +0.01(+1.50%)
Mar 06, 2018 0.6600 0.6750 0.6328 0.6600 265,586 +0.00(+0.18%)
Mar 05, 2018 0.6600 0.6660 0.6300 0.6588 335,965 -0.00(-0.60%)
Mar 02, 2018 0.6417 0.6670 0.6300 0.6628 359,214 +0.01(+1.42%)
Mar 01, 2018 0.6700 0.6700 0.6400 0.6535 236,795 -0.02(-2.46%)
Feb 28, 2018 0.6500 0.6700 0.6400 0.6700 350,292 +0.02(+2.76%)
Feb 27, 2018 0.6840 0.6840 0.6501 0.6520 221,016 -0.03(-4.47%)
Feb 26, 2018 0.6650 0.6831 0.6592 0.6825 152,999 +0.01(+1.74%)
Feb 23, 2018 0.6505 0.6718 0.6505 0.6708 120,423 +0.02(+2.73%)
Feb 22, 2018 0.6699 0.6734 0.6490 0.6530 308,690 -0.01(-1.08%)
Feb 21, 2018 0.6800 0.6850 0.6700 0.6601 222,185 -0.01(-1.45%)
Feb 20, 2018 0.6600 0.6985 0.6502 0.6698 211,306 -0.02(-2.20%)
Feb 16, 2018 0.6849 0.6849 0.6849 0 -0.03(-3.54%)
Feb 15, 2018 0.7030 0.7150 0.6979 0.7100 362,449 -0.01(-0.70%)
Feb 14, 2018 0.6990 0.7200 0.6885 0.7150 611,282 +0.02(+2.30%)
Feb 13, 2018 0.6850 0.7000 0.6800 0.6989 225,753 +0.01(+1.44%)
Feb 12, 2018 0.6724 0.6890 0.6602 0.6890 233,485 +0.02(+3.62%)
Feb 09, 2018 0.6800 0.6800 0.6400 0.6649 314,541 -0.01(-1.77%)
Feb 08, 2018 0.6850 0.6850 0.6500 0.6769 287,423 +0.01(+1.03%)
Feb 07, 2018 0.6520 0.6800 0.6476 0.6700 232,888 +0.00(+0.71%)
Feb 06, 2018 0.6538 0.7000 0.6402 0.6653 310,870 +0.00(+0.27%)
Feb 05, 2018 0.6778 0.6900 0.6500 0.6635 461,469 -0.00(-0.60%)
Feb 02, 2018 0.6725 0.6950 0.6611 0.6675 447,434 -0.01(-1.84%)
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.