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 (%)
Dec 31, 2008 0.5600 0.5880 0.5200 0.5800 85,500 +0.04(+7.41%)
Dec 30, 2008 0.5390 0.5800 0.5100 0.5400 72,280 +0.04(+8.00%)
Dec 29, 2008 0.5300 0.5700 0.5000 0.5000 39,863 -0.03(-5.68%)
Dec 26, 2008 0.5300 0.5700 0.5000 0.5301 12,265 +0.00(+0.02%)
Dec 24, 2008 0.4900 0.5500 0.4898 0.5300 307,865 +0.04(+8.38%)
Dec 23, 2008 0.4500 0.4900 0.4400 0.4890 160,140 +0.01(+2.95%)
Dec 22, 2008 0.4800 0.5000 0.4400 0.4750 287,175 -0.00(-1.02%)
Dec 19, 2008 0.4499 0.4800 0.4301 0.4799 106,000 +0.04(+9.07%)
Dec 18, 2008 0.4200 0.4550 0.4100 0.4400 121,000 +0.03(+6.80%)
Dec 17, 2008 0.3985 0.4390 0.3985 0.4120 122,200 -0.01(-1.88%)
Dec 16, 2008 0.4201 0.4201 0.4000 0.4199 208,500 +0.02(+4.97%)
Dec 15, 2008 0.4000 0.4400 0.4000 0.4000 161,650 +0.01(+2.56%)
Dec 12, 2008 0.4300 0.4500 0.3800 0.3900 364,039 -0.03(-7.14%)
Dec 11, 2008 0.4800 0.5000 0.4200 0.4200 73,500 -0.04(-8.70%)
Dec 10, 2008 0.4200 0.4700 0.4100 0.4600 95,100 +0.03(+6.98%)
Dec 09, 2008 0.4900 0.5000 0.4300 0.4300 178,740 -0.06(-12.71%)
Dec 08, 2008 0.4600 0.5668 0.4600 0.4926 84,330 -0.04(-7.06%)
Dec 05, 2008 0.5000 0.5300 0.4801 0.5300 181,700 +0.00(+0.00%)
Dec 04, 2008 0.5700 0.5700 0.5300 0.5300 14,800 -0.04(-7.02%)
Dec 03, 2008 0.5600 0.5900 0.5200 0.5700 132,350 +0.01(+1.79%)
Dec 02, 2008 0.5500 0.5900 0.5500 0.5600 30,000 +0.01(+1.82%)
Dec 01, 2008 0.5100 0.5500 0.5100 0.5500 65,585 +0.04(+7.84%)
Nov 28, 2008 0.5500 0.5500 0.5000 0.5100 154,250 -0.04(-7.27%)
Nov 26, 2008 0.5200 0.5500 0.4600 0.5500 154,100 +0.00(+0.02%)
Nov 25, 2008 0.5400 0.5500 0.4900 0.5499 54,340 -0.00(-0.02%)
Nov 24, 2008 0.3700 0.5800 0.3700 0.5500 219,339 +0.16(+41.03%)
Nov 21, 2008 0.3900 0.3900 0.3500 0.3900 91,400 +0.00(+0.00%)
Nov 20, 2008 0.4000 0.4000 0.3500 0.3900 308,460 +0.00(+0.00%)
Nov 19, 2008 0.4200 0.4200 0.3900 0.3900 111,700 -0.03(-7.14%)
Nov 18, 2008 0.4400 0.4599 0.3900 0.4200 132,300 -0.04(-8.70%)
Nov 17, 2008 0.4501 0.4889 0.4300 0.4600 197,495 -0.03(-6.12%)
Nov 14, 2008 0.5400 0.5400 0.4800 0.4900 105,900 -0.02(-3.90%)
Nov 13, 2008 0.5000 0.5500 0.4500 0.5099 156,600 -0.01(-1.94%)
Nov 12, 2008 0.5100 0.5200 0.4700 0.5200 130,300 -0.02(-3.70%)
Nov 11, 2008 0.5300 0.5500 0.4900 0.5400 96,322 -0.07(-11.32%)
Nov 10, 2008 0.5800 0.6501 0.5600 0.6089 190,589 +0.02(+3.20%)
Nov 07, 2008 0.5700 0.6000 0.5700 0.5900 21,900 +0.05(+9.26%)
Nov 06, 2008 0.5300 0.7500 0.5200 0.5400 719,620 +0.02(+3.85%)
Nov 05, 2008 0.4900 0.6008 0.4900 0.5200 712,400 +0.04(+8.33%)
Nov 04, 2008 0.5000 0.5400 0.4600 0.4800 345,530 +0.00(+0.21%)
Nov 03, 2008 0.4800 0.5000 0.4700 0.4790 135,880 -0.04(-7.88%)
Oct 31, 2008 0.4200 0.5400 0.4200 0.5200 165,700 +0.13(+33.33%)
Oct 30, 2008 0.4000 0.4100 0.3801 0.3900 242,400 +0.00(+0.00%)
Oct 29, 2008 0.3300 0.3900 0.3300 0.3900 99,900 +0.09(+30.00%)
Oct 28, 2008 0.2900 0.3200 0.2900 0.3000 221,110 +0.01(+3.45%)
Oct 27, 2008 0.3100 0.3199 0.2810 0.2900 180,900 -0.01(-3.33%)
Oct 24, 2008 0.3000 0.3200 0.2810 0.3000 83,800 +0.00(+0.00%)
Oct 23, 2008 0.3300 0.3300 0.2903 0.3000 67,637 +0.00(+0.00%)
Oct 22, 2008 0.3300 0.3400 0.3000 0.3000 137,963 -0.03(-9.09%)
Oct 21, 2008 0.3600 0.3600 0.3200 0.3300 296,685 -0.03(-8.33%)
Oct 20, 2008 0.3600 0.3800 0.3500 0.3600 572,410 +0.01(+2.89%)
Oct 17, 2008 0.3800 0.4090 0.3340 0.3499 335,911 -0.03(-7.92%)
Oct 16, 2008 0.3350 0.4000 0.2999 0.3800 808,496 +0.08(+26.20%)
Oct 15, 2008 0.3800 0.3800 0.3000 0.3011 117,133 -0.05(-13.97%)
Oct 14, 2008 0.4500 0.4500 0.3400 0.3500 629,200 -0.09(-20.45%)
Oct 13, 2008 0.3700 0.4700 0.3700 0.4400 179,645 +0.07(+18.92%)
Oct 10, 2008 0.3700 0.3700 0.3000 0.3700 153,830 -0.02(-5.13%)
Oct 09, 2008 0.3800 0.4000 0.3500 0.3900 1,201,927 +0.01(+2.63%)
Oct 08, 2008 0.4000 0.4101 0.3500 0.3800 1,103,593 -0.01(-2.56%)
Oct 07, 2008 0.4500 0.4600 0.3800 0.3900 128,500 -0.06(-13.33%)
Oct 06, 2008 0.5200 0.5300 0.4000 0.4500 473,470 -0.10(-18.18%)
Oct 03, 2008 0.5300 0.5599 0.5000 0.5500 175,618 +0.01(+1.85%)
Oct 02, 2008 0.6000 0.6200 0.5300 0.5400 128,300 -0.07(-11.46%)
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.