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 (%)
Mar 31, 2010 0.8500 0.8500 0.8300 0.8400 69,800 +0.00(+0.00%)
Mar 30, 2010 0.8400 0.8600 0.8400 0.8400 33,720 +0.00(+0.00%)
Mar 29, 2010 0.8300 0.8600 0.8300 0.8400 74,699 +0.01(+1.20%)
Mar 26, 2010 0.8200 0.8400 0.8200 0.8300 10,500 +0.00(+0.46%)
Mar 25, 2010 0.8500 0.8500 0.8196 0.8262 26,000 -0.00(-0.46%)
Mar 24, 2010 0.8000 0.8300 0.7911 0.8300 52,100 +0.03(+3.75%)
Mar 23, 2010 0.8175 0.8175 0.8000 0.8000 25,490 -0.01(-1.10%)
Mar 22, 2010 0.8200 0.8200 0.7815 0.8089 54,760 -0.00(-0.23%)
Mar 19, 2010 0.7837 0.8116 0.7837 0.8108 128,250 -0.01(-1.72%)
Mar 18, 2010 0.8076 0.8250 0.8076 0.8250 237,690 +0.01(+1.23%)
Mar 17, 2010 0.7900 0.8181 0.7888 0.8150 117,170 +0.03(+3.26%)
Mar 16, 2010 0.8100 0.8100 0.7806 0.7893 26,900 -0.00(-0.09%)
Mar 15, 2010 0.7935 0.8000 0.7900 0.7900 24,900 -0.02(-2.32%)
Mar 12, 2010 0.8000 0.8100 0.8000 0.8088 21,827 +0.00(+0.22%)
Mar 11, 2010 0.8000 0.8070 0.8000 0.8070 18,800 +0.01(+0.88%)
Mar 10, 2010 0.8000 0.8023 0.8000 0.8000 139,600 +0.00(+0.00%)
Mar 09, 2010 0.8000 0.8100 0.7912 0.8000 85,000 +0.01(+1.06%)
Mar 08, 2010 0.7600 0.7968 0.7569 0.7916 356,150 +0.01(+1.49%)
Mar 05, 2010 0.7718 0.7999 0.7718 0.7800 235,636 +0.01(+1.05%)
Mar 04, 2010 0.7900 0.8000 0.7718 0.7719 87,300 -0.03(-3.51%)
Mar 03, 2010 0.8163 0.8193 0.8000 0.8000 235,070 -0.01(-1.23%)
Mar 02, 2010 0.8000 0.8101 0.7903 0.8100 111,550 +0.01(+1.29%)
Mar 01, 2010 0.8000 0.8105 0.7800 0.7997 87,715 -0.00(-0.04%)
Feb 26, 2010 0.8000 0.8155 0.8000 0.8000 26,700 -0.01(-1.23%)
Feb 25, 2010 0.8300 0.8300 0.7900 0.8100 204,150 -0.01(-1.22%)
Feb 24, 2010 0.8600 0.8600 0.8200 0.8200 161,055 -0.03(-4.06%)
Feb 23, 2010 0.9200 0.9200 0.7999 0.8547 323,385 -0.01(-0.62%)
Feb 22, 2010 0.8300 0.8690 0.8200 0.8600 82,950 +0.05(+6.17%)
Feb 19, 2010 0.8000 0.8100 0.7752 0.8100 66,500 +0.03(+3.85%)
Feb 18, 2010 0.7850 0.7900 0.7751 0.7800 78,750 +0.00(+0.00%)
Feb 17, 2010 0.7900 0.7900 0.7635 0.7800 55,400 +0.00(+0.00%)
Feb 16, 2010 0.7900 0.7900 0.7700 0.7800 63,745 +0.02(+2.63%)
Feb 12, 2010 0.7500 0.7600 0.7600 0.7600 147,100 +0.01(+1.33%)
Feb 11, 2010 0.7500 0.7600 0.7390 0.7500 85,021 +0.00(+0.00%)
Feb 10, 2010 0.7610 0.7700 0.7500 0.7500 64,835 -0.02(-2.60%)
Feb 09, 2010 0.7600 0.7700 0.7600 0.7700 24,625 +0.01(+1.32%)
Feb 08, 2010 0.7700 0.7700 0.7600 0.7600 7,100 -0.01(-1.30%)
Feb 05, 2010 0.7800 0.7800 0.7600 0.7700 160,205 -0.02(-2.53%)
Feb 04, 2010 0.8100 0.8100 0.7799 0.7900 172,840 -0.02(-2.47%)
Feb 03, 2010 0.8200 0.8200 0.7910 0.8100 129,600 -0.01(-1.22%)
Feb 02, 2010 0.8100 0.8230 0.8070 0.8200 28,800 +0.02(+2.50%)
Feb 01, 2010 0.8200 0.8300 0.7900 0.8000 87,200 +0.00(+0.00%)
Jan 29, 2010 0.7900 0.9900 0.7900 0.8000 119,700 +0.02(+1.94%)
Jan 28, 2010 0.8000 0.8100 0.7798 0.7848 48,857 -0.03(-3.11%)
Jan 27, 2010 0.8000 0.8400 0.8000 0.8100 109,100 -0.02(-2.41%)
Jan 26, 2010 0.8600 0.8690 0.8300 0.8300 43,556 -0.04(-4.09%)
Jan 25, 2010 0.9000 0.9050 0.8654 0.8654 92,400 -0.04(-4.27%)
Jan 22, 2010 0.8900 0.9100 0.8900 0.9040 43,630 +0.03(+3.79%)
Jan 21, 2010 0.9300 0.9400 0.8700 0.8710 83,355 -0.06(-6.56%)
Jan 20, 2010 1.000 1.000 0.9205 0.9321 182,315 -0.06(-5.85%)
Jan 19, 2010 0.9300 0.9900 0.9252 0.9900 113,438 +0.05(+5.32%)
Jan 15, 2010 0.9200 0.9400 0.9400 0.9400 24,700 +0.01(+1.08%)
Jan 14, 2010 0.9200 0.9300 0.9100 0.9300 43,280 +0.02(+2.20%)
Jan 13, 2010 0.9300 0.9300 0.9100 0.9100 65,882 +0.00(+0.00%)
Jan 12, 2010 0.9200 0.9200 0.8843 0.9100 237,020 -0.01(-1.09%)
Jan 11, 2010 0.9200 0.9400 0.9200 0.9200 77,150 +0.00(+0.00%)
Jan 08, 2010 0.8858 0.9200 0.8700 0.9200 59,850 +0.01(+1.10%)
Jan 07, 2010 0.8900 0.9100 0.8755 0.9100 30,120 +0.01(+1.11%)
Jan 06, 2010 0.8900 0.9100 0.8801 0.9000 103,626 +0.04(+4.65%)
Jan 05, 2010 0.7800 0.8700 0.7800 0.8600 126,651 +0.07(+8.86%)
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.