Skip to main content

Ur Energy Inc (NY: URG )

1.755 +0.005 (+0.29%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2010 0.8200 0.8500 0.8500 0.8500 32,400 +0.01(+1.19%)
Mar 31, 2010 0.8500 0.8500 0.8300 0.8400 69,800 +0.00(+0.00%)
Mar 30, 2010 0.8400 0.8600 0.8400 0.8400 33,720 +0.00(+0.00%)
Mar 29, 2010 0.8300 0.8600 0.8300 0.8400 74,699 +0.01(+1.20%)
Mar 26, 2010 0.8200 0.8400 0.8200 0.8300 10,500 +0.00(+0.46%)
Mar 25, 2010 0.8500 0.8500 0.8196 0.8262 26,000 -0.00(-0.46%)
Mar 24, 2010 0.8000 0.8300 0.7911 0.8300 52,100 +0.03(+3.75%)
Mar 23, 2010 0.8175 0.8175 0.8000 0.8000 25,490 -0.01(-1.10%)
Mar 22, 2010 0.8200 0.8200 0.7815 0.8089 54,760 -0.00(-0.23%)
Mar 19, 2010 0.7837 0.8116 0.7837 0.8108 128,250 -0.01(-1.72%)
Mar 18, 2010 0.8076 0.8250 0.8076 0.8250 237,690 +0.01(+1.23%)
Mar 17, 2010 0.7900 0.8181 0.7888 0.8150 117,170 +0.03(+3.26%)
Mar 16, 2010 0.8100 0.8100 0.7806 0.7893 26,900 -0.00(-0.09%)
Mar 15, 2010 0.7935 0.8000 0.7900 0.7900 24,900 -0.02(-2.32%)
Mar 12, 2010 0.8000 0.8100 0.8000 0.8088 21,827 +0.00(+0.22%)
Mar 11, 2010 0.8000 0.8070 0.8000 0.8070 18,800 +0.01(+0.88%)
Mar 10, 2010 0.8000 0.8023 0.8000 0.8000 139,600 +0.00(+0.00%)
Mar 09, 2010 0.8000 0.8100 0.7912 0.8000 85,000 +0.01(+1.06%)
Mar 08, 2010 0.7600 0.7968 0.7569 0.7916 356,150 +0.01(+1.49%)
Mar 05, 2010 0.7718 0.7999 0.7718 0.7800 235,636 +0.01(+1.05%)
Mar 04, 2010 0.7900 0.8000 0.7718 0.7719 87,300 -0.03(-3.51%)
Mar 03, 2010 0.8163 0.8193 0.8000 0.8000 235,070 -0.01(-1.23%)
Mar 02, 2010 0.8000 0.8101 0.7903 0.8100 111,550 +0.01(+1.29%)
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.