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

Ur Energy Inc (NY: URG )

1.640 -0.070 (-4.09%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2010 0.8000 0.8000 0.7800 0.7800 182,010 -0.01(-1.27%)
Jun 29, 2010 0.8000 0.8000 0.7800 0.7900 315,600 -0.05(-6.50%)
Jun 25, 2010 0.8449 0.8700 0.8328 0.8449 63,500 -0.01(-0.60%)
Jun 24, 2010 0.8300 0.8531 0.8248 0.8500 175,225 +0.00(+0.01%)
Jun 23, 2010 0.8500 0.8600 0.8200 0.8499 101,364 -0.01(-1.17%)
Jun 22, 2010 0.8800 0.8900 0.8500 0.8600 146,489 -0.00(-0.34%)
Jun 21, 2010 0.8700 0.8901 0.8629 0.8629 53,210 -0.02(-2.77%)
Jun 18, 2010 0.8875 0.9000 0.8500 0.8875 223,427 -0.01(-1.39%)
Jun 17, 2010 0.9000 0.9000 0.8900 0.9000 78,685 +0.01(+1.12%)
Jun 16, 2010 0.9100 0.9100 0.8800 0.8900 147,483 -0.02(-2.20%)
Jun 15, 2010 0.9100 0.9100 0.9000 0.9100 32,800 +0.01(+1.11%)
Jun 14, 2010 0.8913 0.9100 0.8900 0.9000 68,339 +0.00(+0.55%)
Jun 11, 2010 0.9000 0.9000 0.8900 0.8951 30,030 -0.01(-0.82%)
Jun 10, 2010 0.8900 0.9050 0.8900 0.9025 72,367 +0.01(+1.56%)
Jun 09, 2010 0.8800 0.9000 0.8750 0.8886 36,230 +0.02(+1.85%)
Jun 08, 2010 0.8900 0.8900 0.8651 0.8725 78,000 -0.01(-0.85%)
Jun 07, 2010 0.9000 0.9000 0.8800 0.8800 129,100 -0.02(-2.22%)
Jun 04, 2010 0.9000 0.9243 0.9000 0.9000 122,800 -0.04(-3.86%)
Jun 03, 2010 0.9300 0.9400 0.9100 0.9361 77,287 -0.00(-0.41%)
Jun 02, 2010 0.9400 0.9689 0.9100 0.9400 334,059 +0.04(+4.44%)
Jun 01, 2010 1.000 1.000 0.9000 0.9000 235,293 -0.05(-5.26%)
May 28, 2010 0.9500 0.9500 0.9149 0.9500 315,420 +0.03(+3.23%)
May 27, 2010 0.9000 0.9300 0.9000 0.9203 534,269 +0.01(+1.13%)
May 26, 2010 0.8999 0.9100 0.8700 0.9100 350,600 +0.05(+5.81%)
May 25, 2010 0.8400 0.8900 0.8400 0.8600 397,407 -0.04(-4.46%)
May 24, 2010 0.9200 0.9500 0.9001 0.9001 87,880 +0.01(+1.13%)
May 21, 2010 0.8800 0.9100 0.8633 0.8900 671,403 +0.00(+0.00%)
May 20, 2010 0.9000 0.9027 0.8900 0.8900 535,485 -0.08(-8.25%)
May 19, 2010 1.030 1.040 0.9400 0.9700 476,510 -0.07(-6.73%)
May 18, 2010 0.9600 1.060 0.9600 1.040 802,658 +0.08(+8.22%)
May 17, 2010 0.9800 0.9800 0.9400 0.9610 213,070 +0.00(+0.10%)
May 14, 2010 0.9600 0.9650 0.9400 0.9600 68,428 -0.02(-2.04%)
May 13, 2010 0.9950 0.9950 0.9700 0.9800 232,900 -0.01(-1.01%)
May 12, 2010 0.9800 0.9900 0.9700 0.9900 149,971 +0.01(+1.02%)
May 11, 2010 0.9600 0.9800 0.9600 0.9800 224,269 +0.02(+2.08%)
May 10, 2010 0.9420 0.9600 0.9399 0.9600 164,799 +0.01(+1.05%)
May 07, 2010 0.9300 0.9500 0.8900 0.9500 250,605 +0.01(+0.53%)
May 06, 2010 0.9600 0.9605 0.8900 0.9450 359,115 +0.01(+0.53%)
May 05, 2010 0.9500 0.9665 0.9400 0.9400 255,531 -0.00(-0.27%)
May 04, 2010 0.9400 0.9545 0.9200 0.9425 278,165 +0.00(+0.27%)
May 03, 2010 0.9100 0.9440 0.9100 0.9400 70,150 +0.02(+2.17%)
Apr 30, 2010 0.9100 0.9300 0.9100 0.9200 52,500 +0.01(+1.10%)
Apr 29, 2010 0.9000 0.9500 0.9000 0.9100 46,500 -0.01(-1.09%)
Apr 28, 2010 0.9200 0.9428 0.9200 0.9200 53,300 +0.02(+2.22%)
Apr 27, 2010 0.9166 0.9273 0.9000 0.9000 71,544 -0.03(-3.23%)
Apr 26, 2010 0.9300 0.9431 0.9105 0.9300 94,774 +0.00(+0.00%)
Apr 23, 2010 0.8900 0.9300 0.8900 0.9300 46,610 +0.01(+1.10%)
Apr 22, 2010 0.8800 0.9199 0.8800 0.9199 77,288 +0.02(+1.89%)
Apr 21, 2010 0.9100 0.9100 0.9000 0.9028 61,788 -0.02(-1.87%)
Apr 20, 2010 0.9300 0.9300 0.9000 0.9200 77,100 -0.02(-2.11%)
Apr 19, 2010 0.9500 0.9500 0.9031 0.9398 110,464 -0.00(-0.02%)
Apr 16, 2010 0.9300 0.9400 0.9000 0.9400 64,000 +0.00(+0.00%)
Apr 15, 2010 0.8900 0.9400 0.8900 0.9400 173,580 +0.01(+1.08%)
Apr 14, 2010 0.9000 0.9300 0.8977 0.9300 142,692 +0.02(+2.20%)
Apr 13, 2010 0.8900 0.9100 0.8800 0.9100 58,552 +0.00(+0.00%)
Apr 12, 2010 0.9300 0.9500 0.9000 0.9100 202,862 -0.02(-2.15%)
Apr 09, 2010 0.9200 0.9300 0.9200 0.9300 149,338 +0.00(+0.00%)
Apr 08, 2010 0.9600 0.9600 0.9250 0.9300 102,525 -0.01(-1.16%)
Apr 07, 2010 0.9000 0.9500 0.9000 0.9409 323,726 +0.07(+7.53%)
Apr 06, 2010 0.8500 0.8899 0.8500 0.8750 173,240 +0.03(+2.94%)
Apr 05, 2010 0.8500 0.8551 0.8426 0.8500 61,188 +0.00(+0.00%)
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.