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

Ur Energy Inc (NY: URG )

1.710 -0.020 (-1.16%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jun 30, 2016 0.5900 0.6000 0.5900 0.5930 186,914 +0.01(+2.24%)
Jun 29, 2016 0.5800 0.6000 0.5656 0.5800 243,395 +0.00(+0.21%)
Jun 28, 2016 0.5400 0.5789 0.5359 0.5788 177,771 +0.03(+6.40%)
Jun 27, 2016 0.5410 0.5499 0.5329 0.5440 190,379 -0.01(-2.37%)
Jun 24, 2016 0.5578 0.5648 0.5409 0.5572 209,731 -0.02(-3.10%)
Jun 23, 2016 0.5501 0.5799 0.5500 0.5750 162,023 +0.02(+4.00%)
Jun 22, 2016 0.5550 0.5849 0.5501 0.5529 105,566 -0.01(-1.27%)
Jun 21, 2016 0.5900 0.5900 0.5600 0.5600 277,992 -0.03(-4.29%)
Jun 20, 2016 0.5700 0.5885 0.5700 0.5851 168,657 +0.01(+2.47%)
Jun 17, 2016 0.5501 0.5850 0.5501 0.5710 150,442 +0.01(+1.93%)
Jun 16, 2016 0.5900 0.5900 0.5517 0.5602 127,599 -0.02(-3.41%)
Jun 15, 2016 0.5600 0.5997 0.5551 0.5800 299,393 +0.03(+5.15%)
Jun 14, 2016 0.5800 0.5800 0.5413 0.5516 374,049 -0.03(-4.90%)
Jun 13, 2016 0.6100 0.6114 0.5600 0.5800 575,509 -0.02(-3.32%)
Jun 10, 2016 0.6110 0.6199 0.5826 0.5999 310,866 -0.02(-3.24%)
Jun 09, 2016 0.6500 0.6584 0.6120 0.6200 414,586 -0.03(-4.62%)
Jun 08, 2016 0.6700 0.6700 0.5801 0.6500 2,691,371 -0.02(-2.99%)
Jun 07, 2016 0.6850 0.7300 0.6600 0.6700 3,006,354 +0.00(+0.00%)
Jun 06, 2016 0.6850 0.7100 0.6600 0.6700 4,729,012 +0.02(+3.08%)
Jun 03, 2016 0.6100 0.6688 0.5950 0.6500 4,601,479 +0.09(+16.07%)
Jun 02, 2016 0.4550 0.6116 0.4550 0.5600 2,233,328 +0.09(+20.22%)
Jun 01, 2016 0.4560 0.4699 0.4555 0.4658 29,889 -0.00(-0.56%)
May 31, 2016 0.4740 0.4799 0.4551 0.4684 348,083 +0.00(+0.80%)
May 27, 2016 0.4800 0.4647 0.4647 0.4647 41,700 -0.01(-1.94%)
May 26, 2016 0.4700 0.4900 0.4700 0.4739 72,256 -0.00(-0.69%)
May 25, 2016 0.4800 0.4930 0.4600 0.4772 74,639 +0.00(+0.23%)
May 24, 2016 0.4800 0.4902 0.4685 0.4761 277,913 +0.01(+1.30%)
May 23, 2016 0.4640 0.4790 0.4450 0.4700 280,587 +0.02(+4.42%)
May 20, 2016 0.4500 0.4751 0.4500 0.4501 82,669 -0.01(-2.70%)
May 19, 2016 0.4666 0.4750 0.4600 0.4626 106,588 -0.01(-1.09%)
May 18, 2016 0.4742 0.4819 0.4600 0.4677 337,829 -0.00(-0.51%)
May 17, 2016 0.4899 0.4971 0.4700 0.4701 362,012 -0.02(-3.57%)
May 16, 2016 0.4875 0.4998 0.4875 0.4875 96,546 +0.00(+0.00%)
May 13, 2016 0.4977 0.5000 0.4875 0.4875 72,752 +0.00(+0.00%)
May 12, 2016 0.4903 0.5000 0.4875 0.4875 149,286 -0.01(-2.44%)
May 11, 2016 0.4850 0.5000 0.4800 0.4997 76,114 +0.01(+2.50%)
May 10, 2016 0.5094 0.5094 0.4852 0.4875 219,210 -0.02(-3.37%)
May 09, 2016 0.5185 0.5185 0.5000 0.5045 143,078 -0.02(-2.89%)
May 06, 2016 0.5139 0.5195 0.5100 0.5195 99,840 +0.01(+1.09%)
May 05, 2016 0.5100 0.5155 0.5057 0.5139 46,083 +0.00(+0.51%)
May 04, 2016 0.5279 0.5298 0.5100 0.5113 90,397 -0.01(-1.86%)
May 03, 2016 0.5210 0.5384 0.5210 0.5210 47,052 -0.01(-2.60%)
May 02, 2016 0.5320 0.5479 0.5241 0.5349 131,140 +0.01(+1.87%)
Apr 29, 2016 0.5461 0.5464 0.5230 0.5251 91,941 -0.02(-4.53%)
Apr 28, 2016 0.5400 0.5500 0.5300 0.5500 135,929 +0.02(+3.46%)
Apr 27, 2016 0.5150 0.5400 0.5150 0.5316 171,400 +0.02(+3.22%)
Apr 26, 2016 0.5104 0.5170 0.5058 0.5150 133,183 -0.00(-0.14%)
Apr 25, 2016 0.5301 0.5429 0.5100 0.5157 87,209 -0.02(-3.61%)
Apr 22, 2016 0.5450 0.5500 0.5220 0.5350 321,720 +0.02(+3.22%)
Apr 21, 2016 0.5299 0.5299 0.5118 0.5183 61,782 +0.00(+0.06%)
Apr 20, 2016 0.5370 0.5551 0.5100 0.5180 256,478 -0.02(-3.56%)
Apr 19, 2016 0.5169 0.5500 0.5169 0.5371 233,750 +0.02(+3.25%)
Apr 18, 2016 0.5100 0.5259 0.5025 0.5202 66,934 +0.01(+1.40%)
Apr 15, 2016 0.5300 0.5450 0.5100 0.5130 263,505 -0.03(-5.04%)
Apr 14, 2016 0.5560 0.5560 0.5346 0.5402 124,573 -0.01(-1.06%)
Apr 13, 2016 0.5342 0.5488 0.5204 0.5460 292,976 +0.02(+3.02%)
Apr 12, 2016 0.5080 0.5300 0.5026 0.5300 294,503 +0.02(+4.33%)
Apr 11, 2016 0.5027 0.5080 0.5000 0.5080 174,375 +0.01(+1.60%)
Apr 08, 2016 0.4892 0.5080 0.4892 0.5000 123,962 +0.01(+2.12%)
Apr 07, 2016 0.4851 0.4950 0.4800 0.4896 282,475 -0.00(-0.39%)
Apr 06, 2016 0.4851 0.5000 0.4851 0.4915 265,267 +0.01(+1.32%)
Apr 05, 2016 0.4900 0.5000 0.4851 0.4851 177,069 -0.01(-2.98%)
Apr 04, 2016 0.5000 0.5090 0.4986 0.5000 204,909 -0.01(-1.75%)
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.