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 (%)
Sep 30, 2014 1.070 1.070 1.010 1.020 258,087 -0.04(-3.77%)
Sep 29, 2014 1.040 1.070 1.000 1.060 945,120 +0.04(+3.92%)
Sep 26, 2014 1.020 1.030 1.010 1.020 604,124 +0.01(+0.99%)
Sep 25, 2014 1.060 1.060 1.010 1.010 1,328,760 -0.05(-4.72%)
Sep 24, 2014 1.070 1.070 1.050 1.060 441,944 +0.00(+0.00%)
Sep 23, 2014 1.060 1.080 1.050 1.060 701,593 +0.00(+0.00%)
Sep 22, 2014 1.110 1.110 1.060 1.060 860,563 -0.05(-4.50%)
Sep 19, 2014 1.130 1.140 1.090 1.110 804,969 -0.01(-0.89%)
Sep 18, 2014 1.090 1.140 1.080 1.120 839,534 +0.04(+3.70%)
Sep 17, 2014 1.070 1.100 1.050 1.080 438,916 +0.01(+0.93%)
Sep 16, 2014 1.110 1.110 1.061 1.070 432,880 -0.03(-2.73%)
Sep 15, 2014 1.150 1.150 1.100 1.100 320,646 -0.04(-3.51%)
Sep 12, 2014 1.110 1.140 1.110 1.140 362,093 +0.03(+2.70%)
Sep 11, 2014 1.140 1.140 1.110 1.110 361,842 -0.02(-1.77%)
Sep 10, 2014 1.090 1.150 1.100 1.130 976,715 +0.03(+2.73%)
Sep 09, 2014 1.100 1.110 1.083 1.100 634,012 +0.00(+0.00%)
Sep 08, 2014 1.090 1.110 1.080 1.100 421,386 +0.01(+0.92%)
Sep 05, 2014 1.090 1.100 1.075 1.090 287,901 +0.00(+0.00%)
Sep 04, 2014 1.080 1.110 1.070 1.090 786,511 +0.02(+1.87%)
Sep 03, 2014 1.080 1.080 1.060 1.070 524,589 +0.00(+0.00%)
Sep 02, 2014 1.070 1.100 1.070 1.070 457,443 +0.00(+0.00%)
Aug 29, 2014 1.060 1.070 1.070 1.070 417,100 +0.01(+0.94%)
Aug 28, 2014 1.070 1.090 1.060 1.060 551,389 -0.03(-2.75%)
Aug 27, 2014 1.090 1.090 1.080 1.090 400,044 +0.02(+1.87%)
Aug 26, 2014 1.070 1.100 1.070 1.070 411,269 +0.00(+0.00%)
Aug 25, 2014 1.070 1.100 1.050 1.070 639,264 +0.00(+0.00%)
Aug 22, 2014 1.090 1.090 1.070 1.070 580,400 -0.01(-0.93%)
Aug 21, 2014 1.120 1.120 1.060 1.080 909,625 -0.03(-2.70%)
Aug 20, 2014 1.120 1.129 1.120 1.110 559,692 -0.01(-0.89%)
Aug 19, 2014 1.110 1.150 1.130 1.120 680,151 -0.01(-0.88%)
Aug 18, 2014 1.140 1.160 1.130 1.130 652,767 -0.01(-0.88%)
Aug 15, 2014 1.150 1.150 1.120 1.140 389,733 +0.00(+0.00%)
Aug 14, 2014 1.140 1.180 1.140 1.140 1,182,421 +0.00(+0.00%)
Aug 13, 2014 1.120 1.140 1.100 1.140 435,302 +0.03(+2.70%)
Aug 12, 2014 1.120 1.130 1.110 1.110 224,915 -0.02(-1.77%)
Aug 11, 2014 1.110 1.130 1.100 1.130 349,125 +0.02(+1.80%)
Aug 08, 2014 1.090 1.100 1.060 1.110 427,678 +0.04(+3.74%)
Aug 07, 2014 1.080 1.090 1.060 1.070 410,796 +0.00(+0.00%)
Aug 06, 2014 1.090 1.090 1.060 1.070 825,860 -0.03(-2.73%)
Aug 05, 2014 1.100 1.120 1.080 1.100 479,722 +0.00(+0.00%)
Aug 04, 2014 1.110 1.130 1.100 1.100 455,499 -0.01(-0.90%)
Aug 01, 2014 1.110 1.160 1.100 1.110 1,047,450 +0.01(+0.91%)
Jul 31, 2014 1.140 1.150 1.100 1.100 581,679 -0.06(-5.17%)
Jul 30, 2014 1.150 1.170 1.130 1.160 326,564 +0.01(+0.87%)
Jul 29, 2014 1.170 1.190 1.150 1.150 735,949 -0.02(-1.71%)
Jul 28, 2014 1.180 1.180 1.140 1.170 763,014 -0.01(-0.85%)
Jul 25, 2014 1.130 1.180 1.110 1.180 605,113 +0.05(+4.42%)
Jul 24, 2014 1.140 1.150 1.110 1.130 1,009,224 -0.01(-0.88%)
Jul 23, 2014 1.180 1.180 1.140 1.140 556,441 -0.03(-2.56%)
Jul 22, 2014 1.150 1.190 1.130 1.170 1,021,062 +0.03(+2.63%)
Jul 21, 2014 1.180 1.180 1.120 1.140 679,274 -0.02(-1.72%)
Jul 18, 2014 1.170 1.190 1.150 1.160 474,918 +0.01(+0.87%)
Jul 17, 2014 1.180 1.190 1.140 1.150 966,288 -0.02(-1.71%)
Jul 16, 2014 1.170 1.190 1.150 1.170 813,712 +0.04(+3.54%)
Jul 15, 2014 1.150 1.160 1.130 1.130 619,817 -0.01(-0.88%)
Jul 14, 2014 1.150 1.169 1.140 1.140 618,012 +0.01(+0.88%)
Jul 11, 2014 1.140 1.150 1.130 1.130 573,202 -0.01(-0.88%)
Jul 10, 2014 1.120 1.140 1.100 1.140 1,253,547 +0.00(+0.00%)
Jul 09, 2014 1.180 1.200 1.120 1.140 1,023,705 -0.04(-3.39%)
Jul 08, 2014 1.200 1.240 1.160 1.180 1,355,967 -0.02(-1.67%)
Jul 07, 2014 1.290 1.290 1.200 1.200 1,128,574 -0.07(-5.51%)
Jul 03, 2014 1.290 1.270 1.270 1.270 1,423,200 +0.00(+0.00%)
Jul 02, 2014 1.190 1.370 1.180 1.270 6,399,520 +0.07(+5.83%)
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.