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

Ur Energy Inc (NY: URG )

1.760 +0.010 (+0.57%)
Streaming Delayed Price Updated: 2:14 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 31, 2016 0.4740 0.4799 0.4551 0.4684 348,083 +0.00(+0.80%)
May 27, 2016 0.4800 0.4647 0.4647 0.4647 41,700 -0.01(-1.94%)
May 26, 2016 0.4700 0.4900 0.4700 0.4739 72,256 -0.00(-0.69%)
May 25, 2016 0.4800 0.4930 0.4600 0.4772 74,639 +0.00(+0.23%)
May 24, 2016 0.4800 0.4902 0.4685 0.4761 277,913 +0.01(+1.30%)
May 23, 2016 0.4640 0.4790 0.4450 0.4700 280,587 +0.02(+4.42%)
May 20, 2016 0.4500 0.4751 0.4500 0.4501 82,669 -0.01(-2.70%)
May 19, 2016 0.4666 0.4750 0.4600 0.4626 106,588 -0.01(-1.09%)
May 18, 2016 0.4742 0.4819 0.4600 0.4677 337,829 -0.00(-0.51%)
May 17, 2016 0.4899 0.4971 0.4700 0.4701 362,012 -0.02(-3.57%)
May 16, 2016 0.4875 0.4998 0.4875 0.4875 96,546 +0.00(+0.00%)
May 13, 2016 0.4977 0.5000 0.4875 0.4875 72,752 +0.00(+0.00%)
May 12, 2016 0.4903 0.5000 0.4875 0.4875 149,286 -0.01(-2.44%)
May 11, 2016 0.4850 0.5000 0.4800 0.4997 76,114 +0.01(+2.50%)
May 10, 2016 0.5094 0.5094 0.4852 0.4875 219,210 -0.02(-3.37%)
May 09, 2016 0.5185 0.5185 0.5000 0.5045 143,078 -0.02(-2.89%)
May 06, 2016 0.5139 0.5195 0.5100 0.5195 99,840 +0.01(+1.09%)
May 05, 2016 0.5100 0.5155 0.5057 0.5139 46,083 +0.00(+0.51%)
May 04, 2016 0.5279 0.5298 0.5100 0.5113 90,397 -0.01(-1.86%)
May 03, 2016 0.5210 0.5384 0.5210 0.5210 47,052 -0.01(-2.60%)
May 02, 2016 0.5320 0.5479 0.5241 0.5349 131,140 +0.01(+1.87%)
Apr 29, 2016 0.5461 0.5464 0.5230 0.5251 91,941 -0.02(-4.53%)
Apr 28, 2016 0.5400 0.5500 0.5300 0.5500 135,929 +0.02(+3.46%)
Apr 27, 2016 0.5150 0.5400 0.5150 0.5316 171,400 +0.02(+3.22%)
Apr 26, 2016 0.5104 0.5170 0.5058 0.5150 133,183 -0.00(-0.14%)
Apr 25, 2016 0.5301 0.5429 0.5100 0.5157 87,209 -0.02(-3.61%)
Apr 22, 2016 0.5450 0.5500 0.5220 0.5350 321,720 +0.02(+3.22%)
Apr 21, 2016 0.5299 0.5299 0.5118 0.5183 61,782 +0.00(+0.06%)
Apr 20, 2016 0.5370 0.5551 0.5100 0.5180 256,478 -0.02(-3.56%)
Apr 19, 2016 0.5169 0.5500 0.5169 0.5371 233,750 +0.02(+3.25%)
Apr 18, 2016 0.5100 0.5259 0.5025 0.5202 66,934 +0.01(+1.40%)
Apr 15, 2016 0.5300 0.5450 0.5100 0.5130 263,505 -0.03(-5.04%)
Apr 14, 2016 0.5560 0.5560 0.5346 0.5402 124,573 -0.01(-1.06%)
Apr 13, 2016 0.5342 0.5488 0.5204 0.5460 292,976 +0.02(+3.02%)
Apr 12, 2016 0.5080 0.5300 0.5026 0.5300 294,503 +0.02(+4.33%)
Apr 11, 2016 0.5027 0.5080 0.5000 0.5080 174,375 +0.01(+1.60%)
Apr 08, 2016 0.4892 0.5080 0.4892 0.5000 123,962 +0.01(+2.12%)
Apr 07, 2016 0.4851 0.4950 0.4800 0.4896 282,475 -0.00(-0.39%)
Apr 06, 2016 0.4851 0.5000 0.4851 0.4915 265,267 +0.01(+1.32%)
Apr 05, 2016 0.4900 0.5000 0.4851 0.4851 177,069 -0.01(-2.98%)
Apr 04, 2016 0.5000 0.5090 0.4986 0.5000 204,909 -0.01(-1.75%)
Apr 01, 2016 0.5027 0.5200 0.5000 0.5089 185,331 +0.01(+1.21%)
Mar 31, 2016 0.5199 0.5299 0.5005 0.5028 347,091 -0.01(-1.41%)
Mar 30, 2016 0.5175 0.5190 0.5000 0.5100 68,591 +0.01(+2.00%)
Mar 29, 2016 0.5030 0.5213 0.4900 0.5000 111,565 -0.00(-0.60%)
Mar 28, 2016 0.5000 0.5100 0.5000 0.5030 22,380 +0.00(+0.56%)
Mar 24, 2016 0.5000 0.5002 0.5002 0.5002 90,000 -0.00(-0.95%)
Mar 23, 2016 0.5073 0.5196 0.5029 0.5050 115,345 -0.01(-2.02%)
Mar 22, 2016 0.5499 0.5499 0.5098 0.5154 416,986 -0.02(-4.54%)
Mar 21, 2016 0.5101 0.5500 0.5101 0.5399 159,149 +0.03(+5.86%)
Mar 18, 2016 0.5300 0.5421 0.5100 0.5100 581,294 -0.02(-3.77%)
Mar 17, 2016 0.5100 0.5338 0.5056 0.5300 1,067,395 +0.02(+3.92%)
Mar 16, 2016 0.5099 0.5100 0.4900 0.5100 221,940 +0.01(+2.57%)
Mar 15, 2016 0.5001 0.5102 0.4908 0.4972 149,697 -0.02(-3.46%)
Mar 14, 2016 0.5001 0.5150 0.4901 0.5150 152,832 +0.00(+0.00%)
Mar 11, 2016 0.5200 0.5210 0.4901 0.5150 243,108 +0.01(+0.98%)
Mar 10, 2016 0.5320 0.5399 0.4800 0.5100 414,588 -0.03(-4.67%)
Mar 09, 2016 0.5100 0.5350 0.5024 0.5350 123,392 +0.03(+5.11%)
Mar 08, 2016 0.5350 0.5484 0.5053 0.5090 314,052 -0.03(-5.74%)
Mar 07, 2016 0.5300 0.5400 0.5061 0.5400 415,750 +0.02(+3.85%)
Mar 04, 2016 0.5199 0.5249 0.4510 0.5200 1,120,462 +0.01(+2.56%)
Mar 03, 2016 0.5100 0.5150 0.5030 0.5070 358,365 +0.02(+3.24%)
Mar 02, 2016 0.5025 0.5080 0.4800 0.4911 469,994 +0.00(+0.02%)
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.