Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.800 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jan 31, 2017 0.7779 0.7900 0.7416 0.7700 531,457 +0.01(+0.72%)
Jan 30, 2017 0.8000 0.8000 0.7301 0.7645 929,375 -0.03(-3.23%)
Jan 27, 2017 0.8101 0.8180 0.7650 0.7900 674,014 -0.02(-2.11%)
Jan 26, 2017 0.8299 0.8456 0.7820 0.8070 890,350 -0.03(-3.93%)
Jan 25, 2017 0.8800 0.9044 0.8200 0.8400 1,739,335 -0.02(-2.33%)
Jan 24, 2017 0.8020 0.8657 0.7799 0.8600 3,039,553 +0.06(+7.63%)
Jan 23, 2017 0.7999 0.8043 0.7732 0.7990 1,646,430 +0.03(+3.77%)
Jan 20, 2017 0.7900 0.8100 0.7600 0.7700 553,533 +0.00(+0.20%)
Jan 19, 2017 0.7500 0.7853 0.7000 0.7685 664,400 +0.04(+4.87%)
Jan 18, 2017 0.7600 0.7844 0.7200 0.7328 1,036,537 -0.07(-8.17%)
Jan 17, 2017 0.7842 0.8300 0.7700 0.7980 1,294,211 +0.03(+3.62%)
Jan 13, 2017 0.7701 0.7701 0.7701 0 +0.04(+4.90%)
Jan 12, 2017 0.7939 0.8396 0.7020 0.7341 2,568,307 -0.04(-5.13%)
Jan 11, 2017 0.6721 0.7920 0.6721 0.7738 4,928,741 +0.10(+14.62%)
Jan 10, 2017 0.6059 0.6800 0.6000 0.6751 1,895,184 +0.06(+8.89%)
Jan 09, 2017 0.6199 0.6300 0.5852 0.6200 705,824 +0.00(+0.00%)
Jan 06, 2017 0.6300 0.6300 0.5898 0.6200 566,964 +0.01(+0.86%)
Jan 05, 2017 0.5858 0.6387 0.5702 0.6147 1,319,779 +0.04(+7.82%)
Jan 04, 2017 0.5499 0.5800 0.5300 0.5701 1,339,366 +0.04(+6.54%)
Jan 03, 2017 0.5311 0.5440 0.5200 0.5351 341,991 +0.00(+0.75%)
Dec 30, 2016 0.5311 0.5311 0.5311 0 +0.03(+5.57%)
Dec 29, 2016 0.5100 0.5285 0.5000 0.5031 343,597 +0.00(+0.22%)
Dec 28, 2016 0.5121 0.5422 0.5000 0.5020 607,657 -0.02(-3.48%)
Dec 27, 2016 0.5259 0.5598 0.5201 0.5201 423,902 -0.01(-1.08%)
Dec 23, 2016 0.5258 0.5258 0.5258 0 +0.01(+2.10%)
Dec 22, 2016 0.5206 0.5500 0.5050 0.5150 1,226,775 -0.01(-1.55%)
Dec 21, 2016 0.5299 0.5400 0.5218 0.5231 234,647 -0.02(-3.81%)
Dec 20, 2016 0.5400 0.5500 0.5300 0.5438 298,876 -0.01(-1.56%)
Dec 19, 2016 0.5819 0.5819 0.5500 0.5524 352,391 -0.03(-5.78%)
Dec 16, 2016 0.5498 0.5900 0.5300 0.5863 1,062,669 +0.05(+8.59%)
Dec 15, 2016 0.5201 0.5425 0.4916 0.5399 408,100 +0.03(+5.86%)
Dec 14, 2016 0.5389 0.5390 0.5025 0.5100 158,331 -0.03(-5.38%)
Dec 13, 2016 0.5025 0.5457 0.5025 0.5390 305,337 +0.02(+2.86%)
Dec 12, 2016 0.5379 0.5499 0.5028 0.5240 563,213 -0.03(-5.16%)
Dec 09, 2016 0.5000 0.5741 0.4900 0.5525 1,727,795 +0.07(+13.99%)
Dec 08, 2016 0.4640 0.4848 0.4600 0.4847 550,904 +0.02(+5.35%)
Dec 07, 2016 0.4425 0.4686 0.4423 0.4601 478,406 +0.02(+4.59%)
Dec 06, 2016 0.4452 0.4620 0.4253 0.4399 575,362 -0.00(-0.79%)
Dec 05, 2016 0.4400 0.4600 0.4400 0.4434 329,015 -0.01(-2.57%)
Dec 02, 2016 0.4700 0.4700 0.4501 0.4551 230,637 -0.02(-4.53%)
Dec 01, 2016 0.4500 0.4767 0.4450 0.4767 438,523 +0.03(+5.93%)
Nov 30, 2016 0.4377 0.4502 0.4250 0.4500 487,475 +0.02(+4.65%)
Nov 29, 2016 0.4272 0.4400 0.4250 0.4300 155,978 -0.01(-2.23%)
Nov 28, 2016 0.4299 0.4433 0.4224 0.4398 161,408 +0.02(+4.71%)
Nov 25, 2016 0.4201 0.4202 0.4200 0.4200 50,274 -0.00(-0.14%)
Nov 23, 2016 0.4206 0.4206 0.4206 0 -0.01(-2.86%)
Nov 22, 2016 0.4296 0.4330 0.4061 0.4330 419,852 +0.01(+1.76%)
Nov 21, 2016 0.4398 0.4399 0.4221 0.4255 392,169 -0.01(-3.23%)
Nov 18, 2016 0.4451 0.4460 0.4232 0.4397 178,397 +0.00(+0.62%)
Nov 17, 2016 0.4372 0.4499 0.4163 0.4370 639,849 +0.01(+1.89%)
Nov 16, 2016 0.4356 0.4509 0.4200 0.4289 855,722 -0.03(-6.35%)
Nov 15, 2016 0.4601 0.4637 0.4350 0.4580 209,210 +0.01(+1.76%)
Nov 14, 2016 0.4608 0.4800 0.4300 0.4501 382,534 -0.03(-6.23%)
Nov 11, 2016 0.4900 0.4900 0.4520 0.4800 166,727 +0.00(+0.86%)
Nov 10, 2016 0.4500 0.4858 0.4300 0.4759 441,120 +0.01(+2.34%)
Nov 09, 2016 0.4401 0.4650 0.4400 0.4650 218,168 +0.01(+2.20%)
Nov 08, 2016 0.4500 0.4550 0.4316 0.4550 108,046 +0.00(+0.00%)
Nov 07, 2016 0.4300 0.4550 0.4300 0.4550 172,729 +0.03(+5.81%)
Nov 04, 2016 0.4523 0.4551 0.4300 0.4300 328,834 -0.02(-4.91%)
Nov 03, 2016 0.4651 0.4802 0.4300 0.4522 471,696 -0.03(-5.71%)
Nov 02, 2016 0.4999 0.5000 0.4668 0.4796 290,125 -0.02(-4.06%)
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.