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 (%)
Feb 29, 2016 0.4686 0.4831 0.4620 0.4647 216,899 +0.01(+2.13%)
Feb 26, 2016 0.4600 0.4829 0.4501 0.4550 583,757 -0.01(-1.09%)
Feb 25, 2016 0.5000 0.5000 0.4411 0.4600 603,536 -0.02(-4.66%)
Feb 24, 2016 0.4812 0.4949 0.4640 0.4825 661,181 -0.01(-2.53%)
Feb 23, 2016 0.5048 0.5110 0.4800 0.4950 300,923 -0.01(-1.00%)
Feb 22, 2016 0.4950 0.5116 0.4938 0.5000 251,304 -0.00(-0.50%)
Feb 19, 2016 0.5000 0.5025 0.4828 0.5025 171,815 +0.01(+1.56%)
Feb 18, 2016 0.4750 0.5084 0.4750 0.4948 181,650 -0.01(-1.69%)
Feb 17, 2016 0.4901 0.5100 0.4800 0.5033 271,790 +0.01(+1.68%)
Feb 16, 2016 0.4900 0.4950 0.4750 0.4950 421,397 +0.01(+3.02%)
Feb 12, 2016 0.4700 0.4805 0.4805 0.4805 160,500 +0.01(+1.20%)
Feb 11, 2016 0.4801 0.4802 0.4600 0.4748 274,391 -0.01(-2.32%)
Feb 10, 2016 0.4901 0.5000 0.4800 0.4861 354,837 -0.00(-0.82%)
Feb 09, 2016 0.5110 0.5200 0.4901 0.4901 401,113 -0.03(-5.77%)
Feb 08, 2016 0.5200 0.5300 0.5200 0.5201 210,762 -0.01(-2.79%)
Feb 05, 2016 0.5401 0.5495 0.5299 0.5350 119,007 -0.01(-2.19%)
Feb 04, 2016 0.5501 0.5672 0.5250 0.5470 286,336 -0.01(-2.32%)
Feb 03, 2016 0.5400 0.5680 0.5390 0.5600 231,208 +0.02(+3.70%)
Feb 02, 2016 0.5400 0.5495 0.5251 0.5400 200,006 -0.01(-1.37%)
Feb 01, 2016 0.5500 0.5500 0.5300 0.5475 235,311 +0.01(+2.80%)
Jan 29, 2016 0.5332 0.5500 0.5300 0.5326 183,589 -0.01(-1.06%)
Jan 28, 2016 0.5305 0.5460 0.5305 0.5383 513,954 -0.00(-0.68%)
Jan 27, 2016 0.5564 0.5646 0.5245 0.5420 1,184,423 -0.08(-12.58%)
Jan 26, 2016 0.6100 0.6400 0.6100 0.6200 395,419 +0.03(+5.08%)
Jan 25, 2016 0.6000 0.6225 0.5900 0.5900 116,790 -0.03(-5.51%)
Jan 22, 2016 0.6305 0.6305 0.6000 0.6244 200,290 +0.02(+3.98%)
Jan 21, 2016 0.5900 0.6230 0.5701 0.6005 95,864 +0.01(+2.06%)
Jan 20, 2016 0.5302 0.5895 0.5210 0.5884 199,223 +0.04(+7.88%)
Jan 19, 2016 0.5400 0.5501 0.5100 0.5454 311,360 -0.03(-4.53%)
Jan 15, 2016 0.5800 0.5713 0.5713 0.5713 137,800 -0.01(-0.92%)
Jan 14, 2016 0.6232 0.6232 0.5755 0.5766 141,735 -0.04(-6.24%)
Jan 13, 2016 0.6300 0.6400 0.5850 0.6150 362,723 -0.02(-3.62%)
Jan 12, 2016 0.6649 0.6650 0.6300 0.6381 227,474 -0.01(-1.83%)
Jan 11, 2016 0.6900 0.6990 0.6363 0.6500 447,587 -0.03(-3.70%)
Jan 08, 2016 0.6500 0.6879 0.6500 0.6750 526,910 +0.03(+3.85%)
Jan 07, 2016 0.6799 0.6799 0.6500 0.6500 303,301 -0.02(-2.99%)
Jan 06, 2016 0.6703 0.6900 0.6624 0.6700 441,309 +0.00(+0.30%)
Jan 05, 2016 0.6700 0.6751 0.6500 0.6680 78,519 -0.00(-0.30%)
Jan 04, 2016 0.6300 0.6700 0.6300 0.6700 164,320 +0.02(+3.08%)
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%)
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.