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 (%)
Jul 31, 2017 0.6600 0.6654 0.6150 0.6400 455,456 -0.02(-2.72%)
Jul 28, 2017 0.6498 0.6602 0.6400 0.6579 276,163 +0.01(+1.86%)
Jul 27, 2017 0.6665 0.6735 0.6300 0.6459 147,725 -0.03(-3.76%)
Jul 26, 2017 0.6600 0.6900 0.6566 0.6711 138,931 -0.00(-0.19%)
Jul 25, 2017 0.6650 0.6776 0.6611 0.6724 129,437 +0.00(+0.36%)
Jul 24, 2017 0.6600 0.6926 0.6600 0.6700 173,063 -0.01(-0.77%)
Jul 21, 2017 0.6980 0.6980 0.6650 0.6752 129,641 -0.01(-2.14%)
Jul 20, 2017 0.7171 0.7200 0.6553 0.6900 340,900 -0.03(-3.78%)
Jul 19, 2017 0.6599 0.7171 0.6590 0.7171 669,951 +0.06(+9.08%)
Jul 18, 2017 0.6700 0.6700 0.6300 0.6574 454,279 -0.01(-1.59%)
Jul 17, 2017 0.6000 0.6699 0.6000 0.6680 621,281 +0.05(+8.62%)
Jul 14, 2017 0.6100 0.6300 0.5900 0.6150 213,345 +0.00(+0.75%)
Jul 13, 2017 0.5905 0.6200 0.5900 0.6104 144,422 +0.02(+3.41%)
Jul 12, 2017 0.6000 0.6298 0.5903 0.5903 91,715 -0.02(-2.85%)
Jul 11, 2017 0.6150 0.6152 0.5890 0.6076 123,112 -0.01(-2.00%)
Jul 10, 2017 0.6364 0.6364 0.5900 0.6200 167,193 +0.01(+1.31%)
Jul 07, 2017 0.6490 0.6490 0.5900 0.6120 107,492 -0.02(-3.18%)
Jul 06, 2017 0.6000 0.6450 0.6000 0.6321 284,618 -0.01(-1.23%)
Jul 05, 2017 0.6400 0.6490 0.6163 0.6400 138,316 +0.00(+0.00%)
Jul 03, 2017 0.6699 0.6699 0.6343 0.6400 300,370 +0.01(+2.06%)
Jun 30, 2017 0.6300 0.6362 0.6008 0.6271 112,560 -0.00(-0.46%)
Jun 29, 2017 0.6170 0.6300 0.6001 0.6300 385,104 +0.02(+3.28%)
Jun 28, 2017 0.5810 0.6189 0.5810 0.6100 154,687 +0.02(+3.35%)
Jun 27, 2017 0.5900 0.6100 0.5900 0.5902 150,310 -0.02(-3.25%)
Jun 26, 2017 0.5900 0.6100 0.5700 0.6100 333,170 +0.01(+1.67%)
Jun 23, 2017 0.5900 0.6000 0.5462 0.6000 217,633 +0.04(+7.14%)
Jun 22, 2017 0.5750 0.5799 0.5500 0.5600 112,195 -0.01(-2.10%)
Jun 21, 2017 0.5772 0.5772 0.5500 0.5720 165,944 +0.02(+3.06%)
Jun 20, 2017 0.5800 0.5955 0.5463 0.5550 200,788 -0.02(-4.31%)
Jun 19, 2017 0.6188 0.6188 0.5600 0.5800 211,723 +0.02(+2.65%)
Jun 16, 2017 0.6000 0.6000 0.5650 0.5650 158,422 -0.03(-4.59%)
Jun 15, 2017 0.5800 0.6200 0.5800 0.5922 125,006 +0.00(+0.71%)
Jun 14, 2017 0.6050 0.6100 0.5800 0.5880 272,681 -0.02(-2.81%)
Jun 13, 2017 0.6250 0.6250 0.5800 0.6050 337,341 +0.01(+0.83%)
Jun 12, 2017 0.6420 0.6420 0.5700 0.6000 575,564 -0.02(-3.07%)
Jun 09, 2017 0.5650 0.6300 0.5590 0.6190 1,563,018 +0.06(+10.93%)
Jun 08, 2017 0.5200 0.5667 0.5200 0.5580 295,827 +0.04(+7.74%)
Jun 07, 2017 0.5110 0.5322 0.5103 0.5179 104,900 -0.02(-3.00%)
Jun 06, 2017 0.5200 0.5392 0.5150 0.5339 170,421 -0.01(-1.13%)
Jun 05, 2017 0.5500 0.5595 0.5120 0.5400 183,740 -0.01(-1.64%)
Jun 02, 2017 0.5115 0.5500 0.5000 0.5490 343,901 +0.05(+9.69%)
Jun 01, 2017 0.5055 0.5450 0.5005 0.5005 313,573 -0.02(-3.75%)
May 31, 2017 0.5400 0.5400 0.5090 0.5200 278,596 -0.02(-3.70%)
May 30, 2017 0.5500 0.5500 0.5161 0.5400 141,827 +0.00(+0.00%)
May 26, 2017 0.5600 0.5600 0.5169 0.5400 214,952 -0.02(-3.57%)
May 25, 2017 0.5328 0.5600 0.5193 0.5600 298,508 +0.01(+1.82%)
May 24, 2017 0.5700 0.5750 0.5409 0.5500 137,791 -0.02(-4.35%)
May 23, 2017 0.5500 0.5899 0.5500 0.5750 182,499 +0.00(+0.86%)
May 22, 2017 0.5701 0.5870 0.5500 0.5701 145,579 +0.00(+0.02%)
May 19, 2017 0.5300 0.5925 0.5272 0.5700 329,329 +0.05(+9.07%)
May 18, 2017 0.5401 0.5497 0.5226 0.5226 231,570 -0.03(-4.60%)
May 17, 2017 0.5701 0.5789 0.5302 0.5478 275,483 -0.04(-6.63%)
May 16, 2017 0.6200 0.6200 0.5600 0.5867 208,064 +0.00(+0.29%)
May 15, 2017 0.5500 0.5950 0.5429 0.5850 182,004 +0.04(+6.40%)
May 12, 2017 0.5400 0.5510 0.5316 0.5498 72,847 -0.00(-0.31%)
May 11, 2017 0.5800 0.5800 0.5375 0.5515 224,506 +0.00(+0.29%)
May 10, 2017 0.5489 0.5499 0.5160 0.5499 271,594 +0.02(+3.68%)
May 09, 2017 0.5250 0.5497 0.5100 0.5304 276,897 +0.01(+1.30%)
May 08, 2017 0.5000 0.5399 0.5000 0.5236 289,539 +0.02(+4.72%)
May 05, 2017 0.5050 0.5259 0.5000 0.5000 709,489 -0.01(-0.99%)
May 04, 2017 0.5601 0.5776 0.5050 0.5050 902,148 -0.06(-11.22%)
May 03, 2017 0.5528 0.5800 0.5528 0.5688 127,729 +0.01(+1.55%)
May 02, 2017 0.5799 0.5990 0.5601 0.5601 170,677 -0.04(-6.65%)
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.