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

Ur Energy Inc (NY: URG )

1.685 -0.115 (-6.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 3, 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 (%)
Feb 29, 2012 1.220 1.260 1.160 1.160 487,166 -0.06(-4.92%)
Feb 28, 2012 1.240 1.270 1.210 1.220 226,478 -0.03(-2.40%)
Feb 27, 2012 1.260 1.270 1.240 1.250 276,372 +0.01(+0.81%)
Feb 24, 2012 1.310 1.310 1.220 1.240 565,617 -0.07(-5.34%)
Feb 23, 2012 1.250 1.310 1.230 1.310 430,823 +0.06(+4.80%)
Feb 22, 2012 1.280 1.300 1.250 1.250 373,355 -0.04(-3.10%)
Feb 21, 2012 1.320 1.330 1.250 1.290 321,777 -0.02(-1.53%)
Feb 17, 2012 1.320 1.340 1.290 1.310 796,835 +0.01(+0.77%)
Feb 16, 2012 1.200 1.350 1.170 1.300 1,052,361 +0.11(+9.24%)
Feb 15, 2012 1.180 1.230 1.170 1.190 515,194 +0.01(+0.85%)
Feb 14, 2012 1.130 1.190 1.100 1.180 395,995 +0.04(+3.51%)
Feb 13, 2012 1.160 1.200 1.130 1.140 275,974 -0.02(-1.72%)
Feb 10, 2012 1.220 1.240 1.160 1.160 859,957 -0.11(-8.66%)
Feb 09, 2012 1.250 1.300 1.220 1.270 497,011 +0.05(+4.10%)
Feb 08, 2012 1.250 1.250 1.170 1.220 416,534 +0.00(+0.00%)
Feb 07, 2012 1.190 1.220 1.170 1.220 362,330 +0.01(+0.83%)
Feb 06, 2012 1.240 1.250 1.200 1.210 243,578 -0.04(-3.20%)
Feb 03, 2012 1.260 1.260 1.230 1.250 489,764 +0.03(+2.46%)
Feb 02, 2012 1.210 1.320 1.170 1.220 1,478,241 -0.19(-13.48%)
Feb 01, 2012 1.410 1.500 1.350 1.410 1,580,468 +0.02(+1.44%)
Jan 31, 2012 1.190 1.440 1.150 1.390 2,375,490 +0.24(+20.87%)
Jan 30, 2012 1.140 1.170 1.100 1.150 555,861 +0.00(+0.00%)
Jan 27, 2012 1.080 1.150 1.080 1.150 350,169 +0.06(+5.50%)
Jan 26, 2012 1.120 1.130 1.080 1.090 281,499 -0.02(-1.80%)
Jan 25, 2012 1.070 1.110 1.020 1.110 311,395 +0.03(+2.78%)
Jan 24, 2012 1.110 1.110 1.040 1.080 482,100 -0.05(-4.42%)
Jan 23, 2012 1.100 1.170 1.080 1.130 609,154 +0.07(+6.60%)
Jan 20, 2012 1.090 1.090 1.040 1.060 239,050 -0.01(-0.93%)
Jan 19, 2012 1.050 1.080 1.020 1.070 875,299 +0.03(+2.88%)
Jan 18, 2012 1.010 1.060 1.000 1.040 495,841 +0.03(+2.97%)
Jan 17, 2012 1.000 1.040 0.9900 1.010 812,890 +0.08(+8.60%)
Jan 13, 2012 0.9200 0.9400 0.9200 0.9300 182,504 -0.01(-1.06%)
Jan 12, 2012 0.9500 0.9500 0.8900 0.9400 169,708 +0.04(+5.02%)
Jan 11, 2012 0.8975 0.8975 0.8710 0.8951 256,595 -0.01(-0.76%)
Jan 10, 2012 0.9070 0.9150 0.8930 0.9020 152,322 +0.00(+0.22%)
Jan 09, 2012 0.9500 0.9500 0.8650 0.9000 173,952 +0.03(+3.56%)
Jan 06, 2012 0.8857 0.8870 0.8602 0.8691 244,619 -0.02(-1.93%)
Jan 05, 2012 0.8700 0.8862 0.8625 0.8862 99,254 +0.02(+1.86%)
Jan 04, 2012 0.9000 0.9000 0.8620 0.8700 148,895 +0.01(+1.28%)
Dec 30, 2011 0.8501 0.8600 0.8395 0.8590 302,459 +0.01(+1.05%)
Dec 29, 2011 0.8355 0.8700 0.8300 0.8501 323,351 +0.02(+2.42%)
Dec 28, 2011 0.8840 0.8840 0.8260 0.8300 240,189 -0.05(-5.68%)
Dec 27, 2011 0.8600 0.8820 0.8600 0.8800 168,094 +0.00(+0.00%)
Dec 23, 2011 0.9160 0.9160 0.8550 0.8800 240,503 -0.03(-3.37%)
Dec 21, 2011 0.9079 0.9179 0.8820 0.9107 171,289 -0.01(-1.01%)
Dec 20, 2011 0.8600 0.9231 0.8402 0.9200 319,124 +0.09(+10.84%)
Dec 19, 2011 0.8500 0.8800 0.8300 0.8300 350,658 -0.02(-2.35%)
Dec 16, 2011 0.8800 0.8899 0.8499 0.8500 732,314 -0.02(-2.31%)
Dec 15, 2011 0.8859 0.9059 0.8600 0.8701 183,188 +0.01(+0.95%)
Dec 14, 2011 0.8900 0.8900 0.8600 0.8619 253,167 -0.03(-3.16%)
Dec 13, 2011 0.9400 0.9400 0.8900 0.8900 466,749 -0.03(-3.26%)
Dec 12, 2011 0.9000 0.9399 0.8900 0.9200 300,973 -0.02(-2.24%)
Dec 09, 2011 0.8700 0.9500 0.8700 0.9411 363,369 +0.07(+7.55%)
Dec 08, 2011 0.9262 0.9400 0.8590 0.8750 734,912 -0.06(-6.91%)
Dec 07, 2011 0.9800 0.9900 0.9343 0.9400 532,229 -0.05(-5.05%)
Dec 06, 2011 1.000 1.000 0.9630 0.9900 178,577 -0.01(-1.00%)
Dec 05, 2011 1.030 1.040 0.9800 1.000 509,340 +0.00(+0.00%)
Dec 02, 2011 1.040 1.058 0.9900 1.000 270,973 -0.01(-0.99%)
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.