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 (%)
Oct 31, 2016 0.5149 0.5149 0.4900 0.5080 149,205 -0.01(-1.36%)
Oct 28, 2016 0.5200 0.5200 0.4905 0.5150 308,661 -0.00(-0.39%)
Oct 27, 2016 0.4800 0.5200 0.4770 0.5170 973,973 +0.02(+3.42%)
Oct 26, 2016 0.4704 0.5100 0.4704 0.4999 389,026 +0.01(+2.02%)
Oct 25, 2016 0.4720 0.4900 0.4625 0.4900 261,053 +0.01(+2.08%)
Oct 24, 2016 0.4833 0.4850 0.4605 0.4800 191,300 -0.00(-0.83%)
Oct 21, 2016 0.4900 0.4900 0.4600 0.4840 136,603 -0.00(-0.78%)
Oct 20, 2016 0.4701 0.4878 0.4610 0.4878 196,531 +0.01(+2.69%)
Oct 19, 2016 0.4801 0.4868 0.4695 0.4750 150,196 -0.01(-1.04%)
Oct 18, 2016 0.4830 0.4869 0.4800 0.4800 125,937 -0.00(-0.62%)
Oct 17, 2016 0.4801 0.4867 0.4800 0.4830 83,765 -0.00(-0.76%)
Oct 14, 2016 0.4701 0.4869 0.4600 0.4867 219,384 +0.02(+3.44%)
Oct 13, 2016 0.4800 0.4949 0.4705 0.4705 207,658 -0.01(-2.91%)
Oct 12, 2016 0.4721 0.4949 0.4721 0.4846 271,575 +0.01(+3.11%)
Oct 11, 2016 0.4855 0.4960 0.4700 0.4700 110,150 -0.02(-4.08%)
Oct 10, 2016 0.4713 0.5100 0.4713 0.4900 85,309 +0.00(+0.00%)
Oct 07, 2016 0.4523 0.5000 0.4522 0.4900 523,172 +0.03(+5.79%)
Oct 06, 2016 0.4600 0.4729 0.4600 0.4632 138,416 -0.01(-1.43%)
Oct 05, 2016 0.4651 0.4747 0.4602 0.4699 272,444 +0.01(+1.60%)
Oct 04, 2016 0.4750 0.4822 0.4625 0.4625 271,668 -0.01(-2.65%)
Oct 03, 2016 0.4752 0.4917 0.4700 0.4751 272,342 -0.02(-4.00%)
Sep 30, 2016 0.4730 0.4990 0.4730 0.4949 262,407 -0.01(-1.02%)
Sep 29, 2016 0.4999 0.5090 0.4900 0.5000 176,347 +0.00(+0.99%)
Sep 28, 2016 0.4957 0.5000 0.4800 0.4951 281,900 -0.00(-0.98%)
Sep 27, 2016 0.5021 0.5100 0.4958 0.5000 262,430 -0.01(-1.71%)
Sep 26, 2016 0.5001 0.5160 0.5000 0.5087 89,565 +0.01(+1.64%)
Sep 23, 2016 0.5200 0.5200 0.5000 0.5005 432,096 -0.02(-3.00%)
Sep 22, 2016 0.5200 0.5280 0.5050 0.5160 262,565 -0.00(-0.77%)
Sep 21, 2016 0.5160 0.5291 0.5010 0.5200 230,142 -0.01(-2.07%)
Sep 20, 2016 0.5101 0.5401 0.5018 0.5310 191,802 +0.02(+3.69%)
Sep 19, 2016 0.5200 0.5348 0.5094 0.5121 104,814 -0.02(-3.38%)
Sep 16, 2016 0.5010 0.5310 0.5010 0.5300 247,681 +0.02(+3.43%)
Sep 15, 2016 0.5080 0.5125 0.5000 0.5124 188,772 +0.00(+0.87%)
Sep 14, 2016 0.5100 0.5200 0.5080 0.5080 136,561 -0.01(-2.29%)
Sep 13, 2016 0.5160 0.5199 0.5050 0.5199 334,579 +0.00(+0.00%)
Sep 12, 2016 0.5300 0.5300 0.5150 0.5199 200,772 -0.00(-0.19%)
Sep 09, 2016 0.5200 0.5399 0.5120 0.5209 179,905 +0.00(+0.17%)
Sep 08, 2016 0.5461 0.5461 0.5200 0.5200 160,386 -0.03(-5.44%)
Sep 07, 2016 0.5300 0.5499 0.5300 0.5499 134,141 +0.03(+5.75%)
Sep 06, 2016 0.5219 0.5498 0.5200 0.5200 162,126 -0.00(-0.48%)
Sep 02, 2016 0.5400 0.5225 0.5225 0.5225 437,700 -0.01(-1.49%)
Sep 01, 2016 0.5100 0.5760 0.5100 0.5304 393,863 +0.02(+4.02%)
Aug 31, 2016 0.5500 0.5500 0.5070 0.5099 758,183 -0.03(-5.57%)
Aug 30, 2016 0.5500 0.5500 0.5320 0.5400 161,345 -0.01(-1.82%)
Aug 29, 2016 0.5300 0.5600 0.5300 0.5500 284,630 +0.01(+1.85%)
Aug 26, 2016 0.5501 0.5784 0.5300 0.5400 257,262 -0.01(-2.39%)
Aug 25, 2016 0.5799 0.5829 0.5532 0.5532 133,081 -0.03(-5.13%)
Aug 24, 2016 0.5899 0.5900 0.5555 0.5831 161,603 +0.00(+0.80%)
Aug 23, 2016 0.5599 0.5840 0.5599 0.5785 146,371 +0.01(+2.39%)
Aug 22, 2016 0.5890 0.5890 0.5555 0.5650 189,701 -0.01(-1.70%)
Aug 19, 2016 0.5720 0.5850 0.5720 0.5748 103,385 +0.00(+0.47%)
Aug 18, 2016 0.5700 0.5890 0.5683 0.5721 109,182 -0.01(-2.39%)
Aug 17, 2016 0.5851 0.5925 0.5700 0.5861 238,649 +0.00(+0.27%)
Aug 16, 2016 0.5598 0.6022 0.5580 0.5845 544,657 +0.03(+6.27%)
Aug 15, 2016 0.5600 0.5600 0.5382 0.5500 220,877 -0.00(-0.31%)
Aug 12, 2016 0.5603 0.5850 0.5315 0.5517 619,471 -0.01(-1.46%)
Aug 11, 2016 0.5500 0.5599 0.5263 0.5599 432,552 +0.03(+5.15%)
Aug 10, 2016 0.5499 0.5499 0.5263 0.5325 220,033 -0.01(-2.29%)
Aug 09, 2016 0.5401 0.5600 0.5310 0.5450 228,151 +0.00(+0.24%)
Aug 08, 2016 0.5499 0.5572 0.5400 0.5437 398,164 -0.00(-0.15%)
Aug 05, 2016 0.5301 0.5544 0.5300 0.5445 76,955 +0.02(+3.20%)
Aug 04, 2016 0.5300 0.5421 0.5189 0.5276 264,039 -0.01(-2.30%)
Aug 03, 2016 0.5554 0.5554 0.5349 0.5400 277,897 -0.01(-1.55%)
Aug 02, 2016 0.5699 0.5699 0.5405 0.5485 145,703 -0.01(-2.19%)
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.