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 (%)
Nov 30, 2012 0.7950 0.8095 0.7800 0.7914 242,498 +0.01(+0.82%)
Nov 29, 2012 0.7700 0.8000 0.7700 0.7850 253,269 +0.02(+2.78%)
Nov 28, 2012 0.7500 0.7700 0.7300 0.7638 149,111 +0.02(+2.52%)
Nov 27, 2012 0.7450 0.7499 0.7346 0.7450 46,900 +0.00(+0.00%)
Nov 26, 2012 0.7500 0.7516 0.7350 0.7450 47,168 +0.01(+1.33%)
Nov 23, 2012 0.7300 0.7600 0.7299 0.7352 243,190 -0.01(-1.97%)
Nov 21, 2012 0.7800 0.7850 0.7452 0.7500 230,940 -0.03(-3.82%)
Nov 20, 2012 0.7998 0.7998 0.7798 0.7798 90,120 -0.01(-1.29%)
Nov 19, 2012 0.7500 0.7900 0.7500 0.7900 539,488 +0.03(+4.62%)
Nov 16, 2012 0.7600 0.7701 0.7125 0.7551 223,588 -0.00(-0.64%)
Nov 15, 2012 0.8000 0.8100 0.7228 0.7600 309,086 -0.05(-6.17%)
Nov 14, 2012 0.8500 0.8600 0.8022 0.8100 286,625 -0.05(-5.82%)
Nov 13, 2012 0.8500 0.8699 0.8413 0.8601 171,460 +0.00(+0.21%)
Nov 12, 2012 0.8500 0.8600 0.8425 0.8583 91,600 -0.00(-0.20%)
Nov 09, 2012 0.8591 0.8700 0.8500 0.8600 133,390 +0.01(+1.18%)
Nov 08, 2012 0.8500 0.8700 0.8400 0.8500 172,009 +0.00(+0.00%)
Nov 07, 2012 0.8700 0.8700 0.8341 0.8500 302,905 -0.03(-3.09%)
Nov 06, 2012 0.8700 0.8900 0.8531 0.8771 174,536 +0.02(+1.99%)
Nov 05, 2012 0.8500 0.8900 0.8490 0.8600 359,353 -0.00(-0.17%)
Nov 02, 2012 0.8950 0.9022 0.8600 0.8615 126,290 -0.04(-4.17%)
Nov 01, 2012 0.9199 0.9199 0.8635 0.8990 112,200 -0.01(-1.21%)
Oct 31, 2012 0.8750 0.9100 0.8500 0.9100 248,133 +0.02(+1.68%)
Oct 26, 2012 0.8700 0.8950 0.8950 0.8950 55,100 +0.03(+2.87%)
Oct 25, 2012 0.8800 0.8800 0.8600 0.8700 214,614 +0.00(+0.00%)
Oct 24, 2012 0.8800 0.8900 0.8550 0.8700 136,838 -0.01(-1.14%)
Oct 23, 2012 0.9000 0.9000 0.8500 0.8800 305,560 -0.05(-4.89%)
Oct 19, 2012 0.9500 0.9500 0.9120 0.9252 279,622 -0.02(-2.61%)
Oct 18, 2012 0.9700 0.9800 0.9500 0.9500 127,761 -0.02(-2.06%)
Oct 17, 2012 0.9825 1.000 0.9500 0.9700 216,115 -0.01(-1.27%)
Oct 16, 2012 0.9800 1.000 0.9800 0.9825 356,501 +0.00(+0.26%)
Oct 15, 2012 1.010 1.010 0.9716 0.9800 238,302 -0.02(-2.00%)
Oct 12, 2012 1.010 1.030 1.000 1.000 123,250 -0.01(-0.99%)
Oct 11, 2012 0.9900 1.030 0.9900 1.010 170,310 +0.00(+0.00%)
Oct 10, 2012 1.010 1.020 1.000 1.010 134,906 +0.00(+0.00%)
Oct 09, 2012 1.050 1.070 1.010 1.010 230,833 -0.04(-3.81%)
Oct 08, 2012 1.020 1.080 1.020 1.050 364,694 +0.04(+3.96%)
Oct 05, 2012 0.9500 1.060 0.9500 1.010 615,406 +0.06(+6.32%)
Oct 04, 2012 0.9800 0.9800 0.9500 0.9500 87,715 -0.04(-4.03%)
Oct 03, 2012 0.9800 0.9899 0.9600 0.9899 81,700 +0.04(+4.20%)
Oct 02, 2012 0.9600 0.9800 0.9500 0.9500 86,661 -0.02(-2.06%)
Oct 01, 2012 0.9900 1.030 0.9450 0.9700 306,790 -0.02(-2.02%)
Sep 28, 2012 0.9611 0.9900 0.9611 0.9900 40,878 +0.02(+2.06%)
Sep 27, 2012 0.9800 1.000 0.9650 0.9700 138,729 -0.01(-1.02%)
Sep 26, 2012 1.020 1.020 0.9700 0.9800 213,339 -0.02(-2.00%)
Sep 25, 2012 1.020 1.050 0.9900 1.000 346,559 +0.00(+0.00%)
Sep 24, 2012 0.9900 1.040 0.9900 1.000 808,440 +0.00(+0.00%)
Sep 21, 2012 0.9700 1.021 0.9550 1.000 701,697 +0.05(+5.26%)
Sep 20, 2012 1.010 1.020 0.9500 0.9500 386,133 -0.06(-5.94%)
Sep 19, 2012 1.040 1.040 1.010 1.010 335,351 -0.03(-2.88%)
Sep 18, 2012 0.9900 1.045 0.9801 1.040 537,622 +0.04(+4.01%)
Sep 17, 2012 0.9800 1.000 0.9799 0.9999 237,614 +0.00(+0.44%)
Sep 14, 2012 1.000 1.030 0.9770 0.9955 523,450 -0.02(-2.40%)
Sep 13, 2012 1.010 1.020 0.9800 1.020 122,750 +0.02(+2.00%)
Sep 12, 2012 0.9800 1.000 0.9800 1.000 61,150 +0.01(+1.02%)
Sep 11, 2012 0.9923 1.010 0.9700 0.9899 99,838 +0.00(+0.21%)
Sep 10, 2012 1.000 1.008 0.9644 0.9878 101,756 +0.00(+0.28%)
Sep 07, 2012 0.9700 0.9900 0.9500 0.9850 177,091 -0.00(-0.10%)
Sep 06, 2012 0.9900 0.9901 0.9700 0.9860 177,384 -0.01(-1.39%)
Sep 05, 2012 1.000 1.020 0.9850 0.9999 299,338 -0.01(-1.00%)
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.