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 (%)
Aug 31, 2009 0.8500 0.8500 0.8100 0.8400 102,343 +0.01(+1.20%)
Aug 28, 2009 0.8400 0.8404 0.8300 0.8300 20,500 -0.00(-0.48%)
Aug 27, 2009 0.8300 0.8500 0.8100 0.8340 45,438 +0.01(+1.21%)
Aug 26, 2009 0.8400 0.8489 0.8100 0.8240 108,580 -0.01(-0.72%)
Aug 25, 2009 0.8900 0.8900 0.8300 0.8300 83,621 -0.05(-5.51%)
Aug 24, 2009 0.8900 0.8901 0.8678 0.8784 54,892 -0.00(-0.18%)
Aug 21, 2009 0.8700 0.8890 0.8656 0.8800 118,700 +0.01(+1.15%)
Aug 20, 2009 0.8800 0.8800 0.8500 0.8700 119,930 +0.00(+0.00%)
Aug 19, 2009 0.8700 0.8700 0.8600 0.8700 32,150 +0.00(+0.00%)
Aug 18, 2009 0.8700 0.8890 0.8700 0.8700 22,800 +0.01(+1.16%)
Aug 17, 2009 0.9000 0.9000 0.8600 0.8600 215,083 -0.05(-5.49%)
Aug 14, 2009 0.9300 0.9300 0.9100 0.9100 106,600 -0.02(-2.15%)
Aug 13, 2009 0.9200 0.9399 0.9100 0.9300 44,300 +0.02(+2.20%)
Aug 12, 2009 0.9200 0.9900 0.8900 0.9100 574,279 -0.03(-3.18%)
Aug 11, 2009 0.9600 1.000 0.9200 0.9399 70,415 -0.04(-4.09%)
Aug 10, 2009 1.000 1.070 0.9621 0.9800 118,650 -0.03(-2.97%)
Aug 07, 2009 0.9400 1.050 0.8700 1.010 363,345 +0.04(+4.12%)
Aug 06, 2009 0.9400 0.9701 0.9311 0.9700 232,743 +0.04(+4.62%)
Aug 05, 2009 0.9499 0.9499 0.9250 0.9272 36,250 -0.00(-0.49%)
Aug 04, 2009 0.9300 0.9600 0.9300 0.9318 58,943 +0.00(+0.19%)
Aug 03, 2009 0.9300 0.9400 0.9300 0.9300 11,000 +0.01(+1.09%)
Jul 31, 2009 0.9200 0.9290 0.9182 0.9200 22,774 -0.01(-1.08%)
Jul 30, 2009 0.9200 0.9680 0.9200 0.9300 23,100 +0.02(+1.64%)
Jul 29, 2009 0.9200 0.9200 0.9100 0.9150 11,150 -0.01(-0.54%)
Jul 28, 2009 0.9500 0.9600 0.9200 0.9200 91,445 -0.05(-5.15%)
Jul 27, 2009 0.9216 0.9700 0.9212 0.9700 59,334 +0.03(+3.19%)
Jul 24, 2009 0.9500 0.9500 0.9200 0.9400 10,800 -0.01(-1.05%)
Jul 23, 2009 0.9200 0.9690 0.9200 0.9500 44,000 +0.04(+4.28%)
Jul 22, 2009 0.9500 0.9500 0.9110 0.9110 12,158 -0.06(-6.08%)
Jul 21, 2009 0.8600 0.9800 0.8600 0.9700 22,500 +0.02(+2.11%)
Jul 20, 2009 0.9500 0.9700 0.9500 0.9500 21,900 +0.00(+0.00%)
Jul 17, 2009 0.9400 0.9500 0.9200 0.9500 65,260 +0.01(+1.41%)
Jul 16, 2009 0.9400 0.9796 0.9127 0.9368 35,550 -0.00(-0.34%)
Jul 15, 2009 0.8800 0.9600 0.8800 0.9400 56,950 +0.04(+4.44%)
Jul 14, 2009 0.8500 0.9000 0.8465 0.9000 26,050 +0.06(+7.14%)
Jul 13, 2009 0.8300 0.8400 0.8265 0.8400 12,000 +0.00(+0.02%)
Jul 10, 2009 0.8200 0.8398 0.8197 0.8398 59,600 -0.00(-0.02%)
Jul 09, 2009 0.8100 0.8400 0.8000 0.8400 22,940 +0.04(+4.88%)
Jul 08, 2009 0.8100 0.8400 0.7990 0.8009 79,712 -0.03(-3.51%)
Jul 07, 2009 0.8200 0.8585 0.8168 0.8300 44,874 -0.01(-1.19%)
Jul 06, 2009 0.8000 0.8400 0.8000 0.8400 45,930 +0.02(+2.44%)
Jul 02, 2009 0.8100 0.8600 0.7900 0.8200 95,000 -0.05(-5.75%)
Jul 01, 2009 0.8000 0.8700 0.8000 0.8700 69,125 +0.08(+10.13%)
Jun 30, 2009 0.8000 0.8100 0.7500 0.7900 177,987 -0.02(-2.47%)
Jun 29, 2009 0.8100 0.8199 0.8000 0.8100 26,410 -0.01(-1.22%)
Jun 26, 2009 0.8400 0.8400 0.8100 0.8200 18,300 -0.02(-2.26%)
Jun 25, 2009 0.7999 0.8490 0.7900 0.8390 107,300 +0.07(+8.96%)
Jun 24, 2009 0.7600 0.7900 0.7600 0.7700 49,900 +0.02(+2.67%)
Jun 23, 2009 0.7200 0.7680 0.7099 0.7500 241,373 +0.02(+2.74%)
Jun 22, 2009 0.8000 0.8000 0.7300 0.7300 301,583 -0.08(-9.88%)
Jun 19, 2009 0.8100 0.8200 0.8100 0.8100 97,510 +0.01(+1.25%)
Jun 18, 2009 0.8400 0.8490 0.8000 0.8000 160,743 -0.03(-3.61%)
Jun 17, 2009 0.8700 0.8990 0.8252 0.8300 145,605 -0.06(-6.74%)
Jun 16, 2009 0.9500 0.9701 0.8800 0.8900 138,700 -0.04(-4.30%)
Jun 15, 2009 1.020 1.020 0.9300 0.9300 40,000 -0.06(-5.97%)
Jun 12, 2009 1.050 1.120 0.9400 0.9890 131,750 -0.01(-1.09%)
Jun 11, 2009 1.000 1.013 0.9700 0.9999 139,400 +0.03(+3.08%)
Jun 10, 2009 1.010 1.010 0.9700 0.9700 104,120 -0.04(-3.96%)
Jun 09, 2009 1.010 1.010 0.9800 1.010 156,300 +0.01(+1.00%)
Jun 08, 2009 1.020 1.020 0.9700 1.000 91,433 -0.02(-1.95%)
Jun 05, 2009 1.040 1.040 1.010 1.020 44,030 -0.03(-2.87%)
Jun 04, 2009 1.000 1.070 1.000 1.050 77,198 +0.01(+0.96%)
Jun 03, 2009 1.070 1.078 0.9950 1.040 57,201 -0.05(-4.59%)
Jun 02, 2009 1.150 1.150 1.080 1.090 63,710 +0.00(+0.00%)
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.