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, 2015 0.6500 0.6500 0.6500 0.6500 218,100 +0.00(+0.00%)
Dec 30, 2015 0.6400 0.6500 0.6256 0.6500 210,179 +0.01(+1.56%)
Dec 29, 2015 0.6077 0.6500 0.6076 0.6400 400,430 +0.01(+1.59%)
Dec 28, 2015 0.6100 0.6735 0.6100 0.6300 265,760 +0.02(+3.48%)
Dec 24, 2015 0.5900 0.6088 0.6088 0.6088 97,100 +0.02(+4.07%)
Dec 23, 2015 0.6000 0.6094 0.5812 0.5850 300,472 -0.04(-6.40%)
Dec 22, 2015 0.6200 0.6491 0.6200 0.6250 380,652 +0.00(+0.03%)
Dec 21, 2015 0.5600 0.6400 0.5600 0.6248 215,734 +0.03(+4.85%)
Dec 18, 2015 0.6200 0.6328 0.5533 0.5959 2,389,087 -0.02(-3.11%)
Dec 17, 2015 0.6371 0.6372 0.6007 0.6150 568,460 -0.02(-2.38%)
Dec 16, 2015 0.6197 0.6500 0.6000 0.6300 385,240 +0.01(+1.66%)
Dec 15, 2015 0.5905 0.6200 0.5905 0.6197 310,060 +0.01(+1.09%)
Dec 14, 2015 0.5601 0.6200 0.5500 0.6130 475,423 +0.03(+4.77%)
Dec 11, 2015 0.5460 0.5900 0.5460 0.5851 125,528 -0.00(-0.81%)
Dec 10, 2015 0.5900 0.5900 0.5400 0.5899 257,205 +0.00(+0.79%)
Dec 09, 2015 0.5590 0.5862 0.5590 0.5853 174,712 +0.02(+2.68%)
Dec 08, 2015 0.4900 0.5700 0.4900 0.5700 898,990 +0.05(+9.62%)
Dec 07, 2015 0.5100 0.5368 0.5069 0.5200 457,811 -0.02(-3.58%)
Dec 04, 2015 0.5319 0.5633 0.5126 0.5393 303,872 -0.00(-0.11%)
Dec 03, 2015 0.5600 0.5798 0.5379 0.5399 248,968 -0.01(-1.84%)
Dec 02, 2015 0.5700 0.6160 0.5292 0.5500 613,594 -0.01(-2.65%)
Dec 01, 2015 0.5200 0.5700 0.5139 0.5650 727,240 +0.05(+8.67%)
Nov 30, 2015 0.5100 0.5200 0.4950 0.5199 226,484 +0.02(+3.46%)
Nov 27, 2015 0.4911 0.5057 0.4911 0.5025 82,513 +0.02(+4.47%)
Nov 25, 2015 0.4900 0.4810 0.4810 0.4810 146,800 -0.00(-0.60%)
Nov 24, 2015 0.4621 0.4900 0.4621 0.4839 220,956 +0.01(+1.90%)
Nov 23, 2015 0.4900 0.4900 0.4720 0.4749 102,722 -0.01(-1.06%)
Nov 20, 2015 0.4720 0.4890 0.4701 0.4800 198,880 -0.00(-0.23%)
Nov 19, 2015 0.4700 0.4850 0.4700 0.4811 118,144 +0.01(+1.95%)
Nov 18, 2015 0.4538 0.4897 0.4538 0.4719 270,680 +0.00(+0.19%)
Nov 17, 2015 0.4701 0.4925 0.4600 0.4710 245,854 -0.01(-1.44%)
Nov 16, 2015 0.4800 0.4800 0.4701 0.4779 102,777 -0.00(-0.44%)
Nov 13, 2015 0.4907 0.4907 0.4704 0.4800 380,330 -0.02(-4.00%)
Nov 12, 2015 0.5000 0.5100 0.4933 0.5000 469,442 -0.02(-3.85%)
Nov 11, 2015 0.5250 0.5394 0.5100 0.5200 162,793 -0.01(-0.95%)
Nov 10, 2015 0.5300 0.5375 0.5230 0.5250 222,823 -0.01(-1.02%)
Nov 09, 2015 0.5301 0.5379 0.5301 0.5304 106,639 -0.01(-1.50%)
Nov 06, 2015 0.5420 0.5454 0.5241 0.5385 197,966 -0.02(-3.36%)
Nov 05, 2015 0.5500 0.5572 0.5300 0.5572 233,286 +0.01(+1.13%)
Nov 04, 2015 0.5609 0.5640 0.5500 0.5510 87,561 -0.01(-2.04%)
Nov 03, 2015 0.5699 0.5749 0.5521 0.5625 244,284 +0.00(+0.36%)
Nov 02, 2015 0.5410 0.5699 0.5410 0.5605 121,932 +0.00(+0.09%)
Oct 30, 2015 0.5601 0.5668 0.5410 0.5600 257,825 -0.01(-1.75%)
Oct 29, 2015 0.5577 0.6000 0.5526 0.5700 140,419 +0.01(+2.13%)
Oct 28, 2015 0.5573 0.5800 0.5550 0.5581 140,570 +0.00(+0.56%)
Oct 27, 2015 0.5600 0.5772 0.5511 0.5550 103,677 -0.01(-2.63%)
Oct 26, 2015 0.5601 0.5800 0.5600 0.5700 120,064 -0.01(-1.67%)
Oct 23, 2015 0.5601 0.5797 0.5600 0.5797 341,934 +0.02(+3.15%)
Oct 22, 2015 0.5700 0.5800 0.5616 0.5620 204,855 -0.02(-3.10%)
Oct 21, 2015 0.5800 0.6095 0.5600 0.5800 77,607 -0.01(-2.50%)
Oct 20, 2015 0.5916 0.6100 0.5824 0.5949 47,465 -0.00(-0.22%)
Oct 19, 2015 0.6000 0.6196 0.5887 0.5962 157,225 -0.02(-3.06%)
Oct 16, 2015 0.6048 0.6224 0.5863 0.6150 185,244 -0.00(-0.77%)
Oct 15, 2015 0.6158 0.6300 0.6111 0.6198 53,273 +0.01(+1.59%)
Oct 14, 2015 0.6300 0.6300 0.6100 0.6101 102,810 -0.02(-2.85%)
Oct 13, 2015 0.6440 0.6497 0.6118 0.6280 149,506 -0.01(-1.88%)
Oct 12, 2015 0.6550 0.6600 0.6300 0.6400 50,500 -0.02(-3.03%)
Oct 09, 2015 0.6300 0.6600 0.6050 0.6600 206,175 +0.03(+4.76%)
Oct 08, 2015 0.6100 0.6800 0.6051 0.6300 163,626 +0.00(+0.00%)
Oct 07, 2015 0.6100 0.6463 0.6001 0.6300 153,870 +0.01(+2.21%)
Oct 06, 2015 0.6358 0.6358 0.6070 0.6164 175,777 -0.02(-2.97%)
Oct 05, 2015 0.5898 0.6374 0.5801 0.6353 196,121 +0.06(+9.52%)
Oct 02, 2015 0.5510 0.5856 0.5500 0.5801 165,805 +0.02(+2.82%)
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.