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 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%)
Apr 01, 2014 1.560 1.690 1.540 1.680 1,151,118 +0.13(+8.39%)
Mar 31, 2014 1.530 1.570 1.520 1.550 790,937 +0.04(+2.65%)
Mar 28, 2014 1.540 1.620 1.510 1.510 538,535 -0.04(-2.58%)
Mar 27, 2014 1.490 1.600 1.480 1.550 1,257,988 +0.05(+3.33%)
Mar 26, 2014 1.600 1.630 1.500 1.500 1,403,673 -0.11(-6.83%)
Mar 25, 2014 1.620 1.640 1.600 1.610 596,060 +0.01(+0.63%)
Mar 24, 2014 1.700 1.700 1.600 1.600 1,139,223 -0.08(-4.76%)
Mar 21, 2014 1.680 1.720 1.670 1.680 1,254,463 +0.01(+0.60%)
Mar 20, 2014 1.700 1.740 1.650 1.670 843,733 -0.02(-1.18%)
Mar 19, 2014 1.770 1.770 1.690 1.690 883,140 -0.07(-3.98%)
Mar 18, 2014 1.700 1.760 1.670 1.760 972,171 +0.07(+4.14%)
Mar 17, 2014 1.700 1.710 1.660 1.690 1,242,838 -0.01(-0.59%)
Mar 14, 2014 1.760 1.770 1.650 1.700 680,109 -0.07(-3.95%)
Mar 13, 2014 1.800 1.800 1.710 1.770 1,723,625 +0.02(+1.14%)
Mar 12, 2014 1.665 1.790 1.560 1.750 1,659,404 +0.09(+5.42%)
Mar 11, 2014 1.740 1.743 1.645 1.660 1,789,290 -0.09(-5.14%)
Mar 10, 2014 1.810 1.810 1.710 1.750 1,022,178 -0.05(-2.78%)
Mar 07, 2014 1.870 1.880 1.760 1.800 1,932,376 -0.02(-1.10%)
Mar 06, 2014 1.960 1.980 1.810 1.820 1,875,793 -0.12(-6.19%)
Mar 05, 2014 1.940 1.990 1.870 1.940 2,589,310 +0.10(+5.43%)
Mar 04, 2014 1.720 1.900 1.720 1.840 2,949,225 +0.13(+7.60%)
Mar 03, 2014 1.710 1.770 1.680 1.710 634,439 -0.02(-1.16%)
Feb 28, 2014 1.760 1.760 1.680 1.730 1,527,995 -0.01(-0.57%)
Feb 27, 2014 1.710 1.750 1.650 1.740 1,114,436 +0.06(+3.57%)
Feb 26, 2014 1.720 1.850 1.620 1.680 3,305,656 -0.06(-3.45%)
Feb 25, 2014 1.500 1.780 1.480 1.740 5,079,279 +0.25(+16.78%)
Feb 24, 2014 1.410 1.510 1.410 1.490 3,294,709 +0.08(+5.67%)
Feb 21, 2014 1.390 1.430 1.370 1.410 947,885 +0.00(+0.00%)
Feb 20, 2014 1.370 1.410 1.360 1.410 714,607 +0.04(+2.92%)
Feb 19, 2014 1.440 1.440 1.370 1.370 754,078 -0.07(-4.86%)
Feb 18, 2014 1.420 1.440 1.390 1.440 1,482,780 +0.02(+1.41%)
Feb 14, 2014 1.440 1.420 1.420 1.420 544,700 -0.02(-1.39%)
Feb 13, 2014 1.400 1.440 1.390 1.440 1,174,958 +0.04(+2.86%)
Feb 12, 2014 1.390 1.410 1.370 1.400 651,666 +0.02(+1.45%)
Feb 11, 2014 1.400 1.400 1.370 1.380 321,297 -0.01(-0.72%)
Feb 10, 2014 1.390 1.400 1.340 1.390 777,831 +0.01(+0.72%)
Feb 07, 2014 1.340 1.390 1.310 1.380 618,097 +0.05(+3.76%)
Feb 06, 2014 1.310 1.330 1.260 1.330 535,948 +0.04(+3.10%)
Feb 05, 2014 1.340 1.350 1.270 1.290 692,390 -0.04(-3.01%)
Feb 04, 2014 1.270 1.340 1.270 1.330 626,002 +0.06(+4.72%)
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.