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

Ur Energy Inc (NY: URG )

1.660 -0.050 (-2.92%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 4, 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 (%)
May 31, 2016 0.4740 0.4799 0.4551 0.4684 348,083 +0.00(+0.80%)
May 27, 2016 0.4800 0.4647 0.4647 0.4647 41,700 -0.01(-1.94%)
May 26, 2016 0.4700 0.4900 0.4700 0.4739 72,256 -0.00(-0.69%)
May 25, 2016 0.4800 0.4930 0.4600 0.4772 74,639 +0.00(+0.23%)
May 24, 2016 0.4800 0.4902 0.4685 0.4761 277,913 +0.01(+1.30%)
May 23, 2016 0.4640 0.4790 0.4450 0.4700 280,587 +0.02(+4.42%)
May 20, 2016 0.4500 0.4751 0.4500 0.4501 82,669 -0.01(-2.70%)
May 19, 2016 0.4666 0.4750 0.4600 0.4626 106,588 -0.01(-1.09%)
May 18, 2016 0.4742 0.4819 0.4600 0.4677 337,829 -0.00(-0.51%)
May 17, 2016 0.4899 0.4971 0.4700 0.4701 362,012 -0.02(-3.57%)
May 16, 2016 0.4875 0.4998 0.4875 0.4875 96,546 +0.00(+0.00%)
May 13, 2016 0.4977 0.5000 0.4875 0.4875 72,752 +0.00(+0.00%)
May 12, 2016 0.4903 0.5000 0.4875 0.4875 149,286 -0.01(-2.44%)
May 11, 2016 0.4850 0.5000 0.4800 0.4997 76,114 +0.01(+2.50%)
May 10, 2016 0.5094 0.5094 0.4852 0.4875 219,210 -0.02(-3.37%)
May 09, 2016 0.5185 0.5185 0.5000 0.5045 143,078 -0.02(-2.89%)
May 06, 2016 0.5139 0.5195 0.5100 0.5195 99,840 +0.01(+1.09%)
May 05, 2016 0.5100 0.5155 0.5057 0.5139 46,083 +0.00(+0.51%)
May 04, 2016 0.5279 0.5298 0.5100 0.5113 90,397 -0.01(-1.86%)
May 03, 2016 0.5210 0.5384 0.5210 0.5210 47,052 -0.01(-2.60%)
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.