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: 8:00 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, 2018 0.7900 0.8181 0.7510 0.7520 1,294,280 -0.03(-3.59%)
Jul 30, 2018 0.7620 0.7880 0.7433 0.7800 1,013,968 +0.03(+4.00%)
Jul 27, 2018 0.7700 0.7700 0.7300 0.7500 741,200 +0.00(+0.00%)
Jul 26, 2018 0.7300 0.7600 0.7247 0.7500 1,419,410 +0.03(+3.94%)
Jul 25, 2018 0.7100 0.7306 0.6900 0.7216 422,617 +0.02(+2.34%)
Jul 24, 2018 0.7491 0.7491 0.6900 0.7051 858,637 -0.03(-3.95%)
Jul 23, 2018 0.7400 0.7410 0.7100 0.7341 843,346 -0.00(-0.05%)
Jul 20, 2018 0.7100 0.7400 0.6950 0.7345 920,675 +0.04(+6.43%)
Jul 19, 2018 0.7200 0.7350 0.6900 0.6901 571,098 -0.01(-1.41%)
Jul 18, 2018 0.7290 0.7424 0.6803 0.7000 2,396,848 +0.04(+5.58%)
Jul 17, 2018 0.6825 0.6825 0.6550 0.6630 488,675 -0.00(-0.73%)
Jul 16, 2018 0.6800 0.6800 0.6611 0.6679 254,635 -0.01(-1.17%)
Jul 13, 2018 0.6751 0.6830 0.6729 0.6758 118,320 -0.01(-2.06%)
Jul 12, 2018 0.6800 0.6913 0.6700 0.6900 44,935 +0.01(+1.47%)
Jul 11, 2018 0.6827 0.6929 0.6800 0.6800 195,151 -0.01(-1.15%)
Jul 10, 2018 0.6982 0.7100 0.6800 0.6879 124,052 -0.01(-1.73%)
Jul 09, 2018 0.7013 0.7263 0.7000 0.7000 269,135 +0.00(+0.00%)
Jul 06, 2018 0.7300 0.7300 0.7000 0.7000 349,159 -0.03(-3.73%)
Jul 05, 2018 0.7000 0.7391 0.6981 0.7271 275,076 +0.02(+2.74%)
Jul 03, 2018 0.7077 0.7077 0.7077 0 +0.01(+1.84%)
Jul 02, 2018 0.6900 0.7000 0.6790 0.6949 337,359 +0.02(+3.70%)
Jun 29, 2018 0.6700 0.6701 356,760 -0.01(-1.46%)
Jun 28, 2018 0.6900 0.6900 0.6700 0.6800 129,586 -0.00(-0.01%)
Jun 27, 2018 0.6930 0.7090 0.6800 0.6801 185,064 +0.00(+0.00%)
Jun 26, 2018 0.6953 0.6999 0.6800 0.6801 99,821 -0.00(-0.42%)
Jun 25, 2018 0.7030 0.7069 0.6800 0.6830 163,182 -0.02(-2.71%)
Jun 22, 2018 0.7000 0.7070 0.7000 0.7020 134,831 +0.01(+0.72%)
Jun 21, 2018 0.7036 0.7061 0.6900 0.6970 104,776 +0.01(+1.03%)
Jun 20, 2018 0.6873 0.7000 0.6800 0.6899 366,865 -0.00(-0.06%)
Jun 19, 2018 0.6756 0.7127 0.6756 0.6903 125,605 -0.02(-2.22%)
Jun 18, 2018 0.7371 0.7371 0.7000 0.7060 127,680 +0.01(+1.70%)
Jun 15, 2018 0.7133 0.6942 0.6942 157,822 -0.02(-2.68%)
Jun 14, 2018 0.6516 0.7553 0.6516 0.7133 335,899 -0.00(-0.52%)
Jun 13, 2018 0.7400 0.7400 0.7170 0.7170 271,448 -0.01(-1.92%)
Jun 12, 2018 0.7411 0.7550 0.7201 0.7310 286,424 -0.01(-1.44%)
Jun 11, 2018 0.7290 0.7550 0.7290 0.7417 417,595 +0.01(+1.60%)
Jun 08, 2018 0.7350 0.7500 0.7300 0.7300 200,539 -0.01(-0.71%)
Jun 07, 2018 0.7386 0.7424 0.7295 0.7352 98,936 -0.00(-0.65%)
Jun 06, 2018 0.7649 0.7400 400,383 -0.01(-1.10%)
Jun 05, 2018 0.7200 0.7497 0.7101 0.7482 774,215 +0.04(+5.86%)
Jun 04, 2018 0.7100 0.7399 0.6850 0.7068 453,988 +0.01(+1.41%)
Jun 01, 2018 0.6880 0.7001 0.6600 0.6970 435,272 +0.01(+1.01%)
May 31, 2018 0.7050 0.7094 0.6800 0.6900 240,171 -0.01(-1.97%)
May 30, 2018 0.7000 0.7100 0.6990 0.7039 128,062 +0.01(+1.25%)
May 29, 2018 0.7000 0.7147 0.6905 0.6952 210,777 -0.01(-1.12%)
May 25, 2018 0.7031 0.7031 0.7031 0 -0.01(-1.04%)
May 24, 2018 0.7224 0.7300 0.7100 0.7105 196,440 -0.02(-2.67%)
May 23, 2018 0.7450 0.7450 0.7104 0.7300 133,394 +0.01(+0.97%)
May 22, 2018 0.7216 0.7418 0.7200 0.7230 255,152 -0.02(-2.44%)
May 21, 2018 0.7280 0.7450 0.7200 0.7411 103,537 -0.00(-0.03%)
May 18, 2018 0.7495 0.7495 0.7332 0.7413 236,757 +0.01(+0.69%)
May 17, 2018 0.7410 0.7498 0.7350 0.7362 546,338 -0.01(-1.06%)
May 16, 2018 0.7350 0.7498 0.7350 0.7441 152,199 +0.00(+0.57%)
May 15, 2018 0.7415 0.7497 0.7309 0.7399 149,687 -0.00(-0.01%)
May 14, 2018 0.7410 0.7500 0.7400 0.7400 168,122 +0.00(+0.00%)
May 11, 2018 0.7433 0.7498 0.7300 0.7400 96,249 +0.00(+0.39%)
May 10, 2018 0.7550 0.7550 0.7311 0.7371 117,627 +0.00(+0.04%)
May 09, 2018 0.7400 0.7500 0.7250 0.7368 215,254 -0.00(-0.19%)
May 08, 2018 0.7401 0.7401 0.7301 0.7382 166,084 +0.01(+1.40%)
May 07, 2018 0.7220 0.7480 0.7200 0.7280 469,765 +0.00(+0.43%)
May 04, 2018 0.7266 0.7400 0.7135 0.7249 441,697 -0.00(-0.23%)
May 03, 2018 0.7690 0.7690 0.7200 0.7266 593,279 -0.02(-2.09%)
May 02, 2018 0.7260 0.7677 0.7260 0.7421 1,085,503 +0.01(+2.01%)
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.