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

Ur Energy Inc (NY: URG )

1.475 +0.025 (+1.72%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 18, 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 (%)
Aug 31, 2018 0.8378 0.8378 0.8378 0 +0.01(+1.80%)
Aug 30, 2018 0.8500 0.8500 0.8200 0.8230 647,989 +0.01(+1.04%)
Aug 29, 2018 0.7993 0.8150 0.7870 0.8145 1,603,561 +0.04(+4.96%)
Aug 28, 2018 0.7750 0.7950 0.7300 0.7760 1,352,594 -0.00(-0.33%)
Aug 27, 2018 0.7600 0.7900 0.7600 0.7786 956,885 +0.02(+2.45%)
Aug 24, 2018 0.7400 0.7800 0.7300 0.7600 2,231,500 +0.05(+6.82%)
Aug 23, 2018 0.6950 0.7261 0.6925 0.7115 6,539,362 +0.01(+1.45%)
Aug 22, 2018 0.7231 0.7398 0.6951 0.7013 858,429 -0.02(-2.42%)
Aug 21, 2018 0.7400 0.7400 0.7136 0.7187 386,642 -0.00(-0.53%)
Aug 20, 2018 0.7200 0.7399 0.7054 0.7225 525,343 +0.00(+0.35%)
Aug 17, 2018 0.7300 0.7500 0.7000 0.7200 751,300 +0.01(+1.41%)
Aug 16, 2018 0.7200 0.7289 0.7057 0.7100 495,500 +0.00(+0.62%)
Aug 15, 2018 0.7500 0.7500 0.6708 0.7056 1,995,384 -0.02(-2.22%)
Aug 14, 2018 0.6900 0.7354 0.6950 0.7216 1,727,392 +0.03(+4.28%)
Aug 13, 2018 0.7300 0.7393 0.6823 0.6920 927,430 -0.02(-3.08%)
Aug 10, 2018 0.7200 0.7350 0.7010 0.7140 1,279,300 +0.00(+0.45%)
Aug 09, 2018 0.7900 0.7900 0.7108 0.7108 1,719,508 -0.03(-4.63%)
Aug 08, 2018 0.7500 0.7596 0.7250 0.7453 6,512,417 +0.02(+2.10%)
Aug 07, 2018 0.8470 0.8735 0.7250 0.7300 10,926,669 -0.11(-13.24%)
Aug 06, 2018 0.8500 0.9095 0.8201 0.8414 1,945,419 -0.00(-0.31%)
Aug 03, 2018 0.7950 0.8440 0.7850 0.8440 1,513,600 +0.06(+7.50%)
Aug 02, 2018 0.7940 0.8100 0.7600 0.7851 682,891 +0.01(+1.12%)
Aug 01, 2018 0.7600 0.7880 0.7600 0.7764 855,069 +0.02(+3.24%)
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%)
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.