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

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2009 0.7600 0.7671 0.7671 0.7671 44,700 -0.00(-0.38%)
Dec 30, 2009 0.7605 0.7700 0.7600 0.7700 21,800 +0.02(+2.31%)
Dec 29, 2009 0.7600 0.7681 0.7526 0.7526 127,442 +0.00(+0.35%)
Dec 28, 2009 0.7600 0.7600 0.7500 0.7500 31,550 -0.01(-1.33%)
Dec 24, 2009 0.7800 0.7899 0.7584 0.7601 40,100 -0.01(-1.30%)
Dec 23, 2009 0.7500 0.7800 0.7500 0.7701 18,100 +0.02(+2.68%)
Dec 22, 2009 0.7599 0.7600 0.7500 0.7500 41,150 -0.01(-1.32%)
Dec 21, 2009 0.7500 0.7799 0.7500 0.7600 71,950 +0.01(+1.33%)
Dec 18, 2009 0.7600 0.7800 0.7500 0.7500 51,865 -0.01(-1.32%)
Dec 17, 2009 0.7800 0.7800 0.7600 0.7600 62,400 -0.03(-3.80%)
Dec 16, 2009 0.8000 0.8000 0.7700 0.7900 100,925 +0.01(+1.58%)
Dec 15, 2009 0.7911 0.7911 0.7700 0.7777 10,400 -0.02(-2.79%)
Dec 14, 2009 0.7800 0.8000 0.7790 0.8000 26,368 +0.03(+3.96%)
Dec 11, 2009 0.7783 0.7800 0.7686 0.7695 31,150 +0.01(+1.25%)
Dec 10, 2009 0.7900 0.8000 0.7600 0.7600 94,200 -0.02(-2.56%)
Dec 09, 2009 0.7800 0.7900 0.7800 0.7800 37,700 -0.01(-0.99%)
Dec 08, 2009 0.7900 0.7903 0.7819 0.7878 63,900 -0.01(-1.53%)
Dec 07, 2009 0.7900 0.8100 0.7810 0.8000 15,645 +0.01(+1.14%)
Dec 04, 2009 0.8000 0.8100 0.7900 0.7910 43,490 -0.01(-1.13%)
Dec 03, 2009 0.7900 0.8100 0.7800 0.8000 38,735 +0.00(+0.00%)
Dec 02, 2009 0.8200 0.8290 0.7800 0.8000 57,400 -0.03(-3.38%)
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.