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

Ur Energy Inc (NY: URG )

1.755 +0.005 (+0.29%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 (%)
May 29, 2009 1.140 1.140 1.020 1.100 180,030 +0.06(+5.77%)
May 28, 2009 0.9600 1.040 0.9600 1.040 82,095 +0.10(+10.64%)
May 27, 2009 1.020 1.030 0.9300 0.9400 225,850 -0.07(-6.93%)
May 26, 2009 1.020 1.060 1.010 1.010 217,378 -0.04(-3.82%)
May 22, 2009 1.060 1.080 1.050 1.050 54,700 -0.01(-0.93%)
May 21, 2009 1.070 1.090 1.060 1.060 15,275 -0.03(-2.75%)
May 20, 2009 1.100 1.150 1.080 1.090 134,600 +0.00(+0.00%)
May 19, 2009 1.020 1.110 1.020 1.090 104,511 +0.10(+10.10%)
May 18, 2009 0.9900 1.080 0.9900 0.9900 34,850 +0.00(+0.00%)
May 15, 2009 1.030 1.040 0.9900 0.9900 112,010 -0.04(-3.88%)
May 14, 2009 1.030 1.040 0.9999 1.030 384,500 +0.00(+0.00%)
May 13, 2009 1.130 1.180 1.000 1.030 185,863 -0.12(-10.43%)
May 12, 2009 1.100 1.180 1.090 1.150 1,024,400 +0.07(+6.48%)
May 11, 2009 1.030 1.080 1.000 1.080 107,826 +0.04(+3.85%)
May 08, 2009 1.000 1.040 0.9900 1.040 90,830 +0.05(+4.52%)
May 07, 2009 1.080 1.080 0.9899 0.9950 523,123 -0.05(-4.33%)
May 06, 2009 1.000 1.050 0.9900 1.040 274,250 +0.06(+6.12%)
May 05, 2009 1.050 1.050 0.9529 0.9800 76,950 -0.06(-5.77%)
May 04, 2009 1.030 1.050 1.030 1.040 321,882 +0.09(+9.47%)
May 01, 2009 0.8600 0.9600 0.8600 0.9500 189,333 +0.08(+9.20%)
Apr 30, 2009 1.000 1.030 0.8500 0.8700 873,176 -0.08(-8.42%)
Apr 29, 2009 0.9000 0.9999 0.9000 0.9500 562,873 +0.07(+7.95%)
Apr 28, 2009 0.9200 0.9400 0.8720 0.8800 92,106 -0.05(-5.38%)
Apr 27, 2009 0.8200 0.9900 0.8200 0.9300 543,369 +0.11(+13.40%)
Apr 24, 2009 0.7200 0.8890 0.7200 0.8201 301,381 +0.07(+9.35%)
Apr 23, 2009 0.7000 0.7500 0.6900 0.7500 231,850 +0.08(+11.91%)
Apr 22, 2009 0.6400 0.6801 0.6300 0.6702 172,700 +0.05(+7.92%)
Apr 21, 2009 0.5900 0.6450 0.5810 0.6210 163,521 +0.03(+5.25%)
Apr 20, 2009 0.6700 0.6800 0.5800 0.5900 135,700 -0.09(-13.43%)
Apr 17, 2009 0.6900 0.7388 0.6810 0.6815 105,492 -0.03(-4.01%)
Apr 16, 2009 0.6800 0.7500 0.6550 0.7100 158,330 +0.06(+9.23%)
Apr 15, 2009 0.6699 0.7000 0.6500 0.6500 112,923 +0.02(+3.01%)
Apr 14, 2009 0.5600 0.6590 0.5600 0.6310 193,535 +0.06(+10.51%)
Apr 13, 2009 0.5800 0.5850 0.5510 0.5710 169,426 +0.00(+0.18%)
Apr 09, 2009 0.5590 0.5800 0.5510 0.5700 97,700 +0.02(+3.64%)
Apr 08, 2009 0.5500 0.5590 0.5500 0.5500 6,100 +0.02(+3.77%)
Apr 07, 2009 0.5400 0.5600 0.5300 0.5300 40,688 -0.03(-5.36%)
Apr 06, 2009 0.6000 0.6000 0.5401 0.5600 33,995 -0.01(-1.98%)
Apr 03, 2009 0.5900 0.5990 0.5700 0.5713 9,076 -0.02(-3.17%)
Apr 02, 2009 0.5500 0.6000 0.5500 0.5900 214,880 +0.04(+7.27%)
Apr 01, 2009 0.5200 0.5580 0.5200 0.5500 66,700 +0.02(+3.77%)
Mar 31, 2009 0.5100 0.5380 0.5100 0.5300 120,425 +0.02(+3.92%)
Mar 30, 2009 0.5500 0.5500 0.5100 0.5100 11,600 -0.05(-8.93%)
Mar 26, 2009 0.5500 0.5600 0.5418 0.5600 553,969 +0.01(+1.82%)
Mar 25, 2009 0.5100 0.5500 0.5100 0.5500 324,300 +0.04(+7.84%)
Mar 24, 2009 0.5050 0.5112 0.4910 0.5100 163,500 +0.01(+1.80%)
Mar 23, 2009 0.4999 0.5100 0.4999 0.5010 55,057 +0.02(+4.38%)
Mar 20, 2009 0.5300 0.5300 0.4600 0.4800 308,206 -0.04(-7.69%)
Mar 19, 2009 0.5300 0.5400 0.5200 0.5200 108,793 +0.02(+4.00%)
Mar 18, 2009 0.5100 0.5101 0.4900 0.5000 183,715 -0.02(-3.85%)
Mar 17, 2009 0.5200 0.5200 0.5000 0.5200 33,000 +0.00(+0.00%)
Mar 16, 2009 0.5580 0.5580 0.5100 0.5200 68,100 -0.02(-3.70%)
Mar 13, 2009 0.5100 0.5400 0.5050 0.5400 0 +0.03(+5.88%)
Mar 12, 2009 0.5000 0.5201 0.5000 0.5100 25,800 +0.01(+2.00%)
Mar 11, 2009 0.5200 0.5200 0.4910 0.5000 3,600 -0.01(-1.96%)
Mar 10, 2009 0.4600 0.5100 0.4600 0.5100 7,000 +0.04(+8.51%)
Mar 09, 2009 0.4700 0.5000 0.4700 0.4700 66,700 -0.03(-6.00%)
Mar 06, 2009 0.5200 0.5200 0.4900 0.5000 0 -0.04(-7.24%)
Mar 05, 2009 0.5000 0.5390 0.5000 0.5390 26,200 +0.01(+1.70%)
Mar 04, 2009 0.5300 0.5500 0.5078 0.5300 90,608 +0.03(+6.00%)
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.