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

Ur Energy Inc (NY: URG )

1.745 -0.005 (-0.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 24, 2011 1.470 1.540 1.470 1.540 517,807 +0.02(+1.32%)
May 23, 2011 1.500 1.520 1.470 1.520 351,211 +0.02(+1.33%)
May 20, 2011 1.500 1.511 1.470 1.500 188,242 -0.02(-1.32%)
May 19, 2011 1.520 1.560 1.510 1.520 286,972 -0.03(-1.94%)
May 18, 2011 1.480 1.550 1.460 1.550 673,021 +0.04(+2.65%)
May 17, 2011 1.500 1.520 1.470 1.510 688,907 +0.00(+0.00%)
May 16, 2011 1.530 1.560 1.490 1.510 614,899 -0.06(-3.82%)
May 13, 2011 1.590 1.590 1.550 1.570 308,130 +0.00(+0.00%)
May 12, 2011 1.570 1.590 1.520 1.570 445,821 -0.04(-2.48%)
May 11, 2011 1.660 1.660 1.580 1.610 767,173 -0.05(-3.01%)
May 10, 2011 1.520 1.660 1.520 1.660 857,258 +0.08(+5.06%)
May 09, 2011 1.520 1.590 1.500 1.580 646,848 +0.07(+4.64%)
May 06, 2011 1.540 1.560 1.490 1.510 390,134 +0.02(+1.34%)
May 05, 2011 1.570 1.580 1.480 1.490 1,143,514 -0.12(-7.45%)
May 04, 2011 1.650 1.650 1.570 1.610 505,237 -0.04(-2.42%)
May 03, 2011 1.640 1.680 1.600 1.650 582,214 +0.01(+0.61%)
May 02, 2011 1.640 1.640 1.630 1.640 377,656 +0.03(+1.86%)
Apr 29, 2011 1.620 1.630 1.590 1.610 339,954 +0.01(+0.63%)
Apr 28, 2011 1.640 1.640 1.580 1.600 629,474 -0.03(-1.84%)
Apr 27, 2011 1.660 1.660 1.620 1.630 435,346 -0.02(-1.21%)
Apr 26, 2011 1.690 1.700 1.630 1.650 427,110 -0.04(-2.37%)
Apr 25, 2011 1.680 1.690 1.600 1.690 550,249 +0.03(+1.81%)
Apr 21, 2011 1.720 1.720 1.660 1.660 526,585 +0.02(+1.22%)
Apr 20, 2011 1.620 1.680 1.610 1.640 829,776 +0.06(+3.80%)
Apr 19, 2011 1.630 1.640 1.580 1.580 421,950 -0.05(-3.07%)
Apr 18, 2011 1.650 1.650 1.580 1.630 532,475 -0.02(-1.21%)
Apr 15, 2011 1.680 1.720 1.630 1.650 507,328 -0.01(-0.60%)
Apr 14, 2011 1.580 1.660 1.540 1.660 716,105 +0.07(+4.40%)
Apr 13, 2011 1.640 1.640 1.570 1.590 696,466 -0.01(-0.63%)
Apr 12, 2011 1.650 1.700 1.550 1.600 1,909,846 -0.08(-4.76%)
Apr 11, 2011 1.760 1.780 1.680 1.680 753,579 -0.06(-3.45%)
Apr 08, 2011 1.770 1.790 1.730 1.740 839,487 -0.02(-1.14%)
Apr 07, 2011 1.760 1.830 1.710 1.760 1,246,837 -0.02(-1.12%)
Apr 06, 2011 1.810 1.840 1.760 1.780 966,487 +0.01(+0.56%)
Apr 05, 2011 1.820 1.840 1.760 1.770 1,017,298 -0.05(-2.75%)
Apr 04, 2011 1.820 1.860 1.790 1.820 1,455,944 +0.06(+3.41%)
Apr 01, 2011 1.690 1.780 1.670 1.760 1,796,513 +0.11(+6.67%)
Mar 31, 2011 1.730 1.770 1.600 1.650 2,074,329 -0.05(-2.94%)
Mar 30, 2011 1.580 1.760 1.580 1.700 1,648,169 +0.09(+5.59%)
Mar 29, 2011 1.670 1.680 1.580 1.610 1,392,094 -0.04(-2.42%)
Mar 28, 2011 1.770 1.770 1.630 1.650 2,083,057 -0.14(-7.82%)
Mar 25, 2011 1.840 1.840 1.760 1.790 907,676 -0.03(-1.65%)
Mar 24, 2011 1.860 1.910 1.660 1.820 3,019,187 -0.09(-4.71%)
Mar 23, 2011 2.000 2.010 1.890 1.910 2,280,952 -0.03(-1.55%)
Mar 22, 2011 2.070 2.080 1.920 1.940 4,386,523 -0.08(-3.96%)
Mar 21, 2011 1.920 2.040 1.900 2.020 7,007,001 +0.32(+18.82%)
Mar 18, 2011 1.540 1.760 1.490 1.700 5,644,488 +0.26(+18.06%)
Mar 17, 2011 1.420 1.500 1.360 1.440 4,476,700 -0.01(-0.69%)
Mar 16, 2011 1.620 1.680 1.390 1.450 6,176,825 -0.14(-8.81%)
Mar 15, 2011 1.520 1.730 1.510 1.590 7,699,166 -0.23(-12.64%)
Mar 14, 2011 2.060 2.190 1.750 1.820 8,032,351 -0.69(-27.49%)
Mar 11, 2011 2.400 2.510 2.350 2.510 1,186,300 +0.07(+2.87%)
Mar 10, 2011 2.380 2.530 2.200 2.440 4,287,509 +0.07(+2.95%)
Mar 09, 2011 2.630 2.650 2.370 2.370 1,287,928 -0.23(-8.85%)
Mar 08, 2011 2.570 2.680 2.470 2.600 1,366,627 +0.04(+1.56%)
Mar 07, 2011 2.560 2.590 2.370 2.560 2,411,149 +0.03(+1.19%)
Mar 04, 2011 2.670 2.710 2.530 2.530 1,263,762 -0.18(-6.64%)
Mar 03, 2011 2.680 2.720 2.650 2.710 765,727 +0.04(+1.50%)
Mar 02, 2011 2.760 2.760 2.630 2.670 832,502 -0.05(-1.84%)
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.