Indicators

Ur Energy Inc (NY: URG )

1.800 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.140	1.140	1.020	1.100	180,030	+0.06(+5.77%)
May 28, 2009	0.9600	1.040	0.9600	1.040	82,095	+0.10(+10.64%)
May 27, 2009	1.020	1.030	0.9300	0.9400	225,850	-0.07(-6.93%)
May 26, 2009	1.020	1.060	1.010	1.010	217,378	-0.04(-3.82%)
May 22, 2009	1.060	1.080	1.050	1.050	54,700	-0.01(-0.93%)
May 21, 2009	1.070	1.090	1.060	1.060	15,275	-0.03(-2.75%)
May 20, 2009	1.100	1.150	1.080	1.090	134,600	+0.00(+0.00%)
May 19, 2009	1.020	1.110	1.020	1.090	104,511	+0.10(+10.10%)
May 18, 2009	0.9900	1.080	0.9900	0.9900	34,850	+0.00(+0.00%)
May 15, 2009	1.030	1.040	0.9900	0.9900	112,010	-0.04(-3.88%)
May 14, 2009	1.030	1.040	0.9999	1.030	384,500	+0.00(+0.00%)
May 13, 2009	1.130	1.180	1.000	1.030	185,863	-0.12(-10.43%)
May 12, 2009	1.100	1.180	1.090	1.150	1,024,400	+0.07(+6.48%)
May 11, 2009	1.030	1.080	1.000	1.080	107,826	+0.04(+3.85%)
May 08, 2009	1.000	1.040	0.9900	1.040	90,830	+0.05(+4.52%)
May 07, 2009	1.080	1.080	0.9899	0.9950	523,123	-0.05(-4.33%)
May 06, 2009	1.000	1.050	0.9900	1.040	274,250	+0.06(+6.12%)
May 05, 2009	1.050	1.050	0.9529	0.9800	76,950	-0.06(-5.77%)
May 04, 2009	1.030	1.050	1.030	1.040	321,882	+0.09(+9.47%)

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.