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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2010 3.050 3.050 2.970 2.990 1,239,436 +0.01(+0.34%)
Dec 30, 2010 2.960 3.050 2.910 2.980 2,495,101 +0.15(+5.30%)
Dec 29, 2010 2.650 2.950 2.610 2.830 2,118,824 +0.26(+10.12%)
Dec 28, 2010 2.770 2.790 2.550 2.570 754,531 -0.06(-2.28%)
Dec 27, 2010 2.700 2.770 2.610 2.630 1,140,029 -0.04(-1.50%)
Dec 23, 2010 2.470 2.700 2.380 2.670 3,036,625 +0.27(+11.25%)
Dec 22, 2010 2.480 2.480 2.370 2.400 700,017 +0.05(+2.08%)
Dec 21, 2010 2.370 2.420 2.340 2.351 701,539 -0.01(-0.23%)
Dec 20, 2010 2.400 2.420 2.320 2.356 528,835 -0.02(-0.99%)
Dec 17, 2010 2.370 2.480 2.330 2.380 966,008 +0.00(+0.00%)
Dec 16, 2010 2.180 2.400 2.180 2.380 943,657 +0.19(+8.68%)
Dec 15, 2010 2.300 2.340 2.150 2.190 979,898 -0.13(-5.60%)
Dec 14, 2010 2.410 2.450 2.260 2.320 1,338,290 -0.10(-4.13%)
Dec 13, 2010 2.290 2.490 2.290 2.420 1,967,148 +0.13(+5.68%)
Dec 10, 2010 2.280 2.290 2.200 2.290 892,188 +0.09(+4.09%)
Dec 09, 2010 2.120 2.220 2.110 2.200 757,003 +0.07(+3.29%)
Dec 08, 2010 2.280 2.310 2.090 2.130 1,936,987 -0.15(-6.58%)
Dec 07, 2010 2.350 2.380 2.260 2.280 1,874,864 +0.03(+1.33%)
Dec 06, 2010 2.350 2.350 2.230 2.250 1,024,451 +0.02(+0.89%)
Dec 03, 2010 2.300 2.350 2.170 2.230 1,675,310 -0.07(-3.04%)
Dec 02, 2010 2.310 2.380 2.250 2.300 1,967,615 +0.05(+2.22%)
Dec 01, 2010 2.270 2.450 2.141 2.250 6,067,819 +0.08(+3.69%)
Nov 30, 2010 2.000 2.290 1.950 2.170 3,174,610 +0.17(+8.50%)
Nov 29, 2010 1.990 2.020 1.920 2.000 2,160,813 +0.01(+0.50%)
Nov 26, 2010 1.860 2.030 1.860 1.990 1,957,955 +0.07(+3.65%)
Nov 24, 2010 1.850 1.920 1.920 1.920 2,940,762 +0.13(+7.51%)
Nov 23, 2010 1.650 1.800 1.600 1.786 1,174,555 +0.10(+5.67%)
Nov 22, 2010 1.710 1.730 1.640 1.690 306,589 -0.04(-2.31%)
Nov 19, 2010 1.670 1.730 1.650 1.730 533,070 +0.02(+1.41%)
Nov 18, 2010 1.580 1.710 1.580 1.706 755,599 +0.16(+10.06%)
Nov 17, 2010 1.420 1.660 1.420 1.550 845,508 +0.09(+6.16%)
Nov 16, 2010 1.520 1.520 1.380 1.460 935,133 -0.06(-3.95%)
Nov 15, 2010 1.570 1.600 1.520 1.520 451,357 -0.04(-2.56%)
Nov 12, 2010 1.650 1.650 1.530 1.560 603,065 -0.11(-6.59%)
Nov 11, 2010 1.730 1.750 1.660 1.670 449,708 -0.06(-3.47%)
Nov 10, 2010 1.730 1.730 1.590 1.730 681,181 +0.08(+4.85%)
Nov 09, 2010 1.750 1.870 1.650 1.650 2,704,432 -0.09(-5.17%)
Nov 08, 2010 1.650 1.740 1.570 1.740 2,240,503 +0.17(+10.83%)
Nov 05, 2010 1.680 1.680 1.540 1.570 1,008,573 -0.06(-3.68%)
Nov 04, 2010 1.650 1.750 1.630 1.630 1,082,491 -0.05(-2.98%)
Nov 03, 2010 1.630 1.680 1.510 1.680 1,467,974 +0.08(+5.01%)
Nov 02, 2010 1.320 1.600 1.320 1.600 1,898,489 +0.27(+20.29%)
Nov 01, 2010 1.350 1.430 1.330 1.330 514,333 -0.02(-1.48%)
Oct 29, 2010 1.400 1.400 1.350 1.350 194,159 -0.05(-3.57%)
Oct 28, 2010 1.410 1.450 1.370 1.400 322,054 +0.00(+0.00%)
Oct 27, 2010 1.470 1.480 1.310 1.400 539,911 +0.00(+0.00%)
Oct 25, 2010 1.360 1.430 1.360 1.400 486,934 +0.07(+5.26%)
Oct 22, 2010 1.340 1.360 1.300 1.330 335,533 +0.01(+0.76%)
Oct 21, 2010 1.480 1.480 1.280 1.320 728,700 -0.07(-5.04%)
Oct 20, 2010 1.240 1.400 1.240 1.390 1,350,481 +0.15(+12.10%)
Oct 19, 2010 1.300 1.300 1.220 1.240 455,405 -0.06(-4.62%)
Oct 18, 2010 1.260 1.320 1.240 1.300 748,666 +0.05(+4.00%)
Oct 15, 2010 1.190 1.280 1.190 1.250 729,639 +0.07(+5.93%)
Oct 14, 2010 1.100 1.250 1.100 1.180 907,296 +0.06(+5.15%)
Oct 13, 2010 1.160 1.160 1.100 1.122 294,633 +0.00(+0.20%)
Oct 12, 2010 1.110 1.120 1.060 1.120 384,216 +0.01(+0.90%)
Oct 11, 2010 1.200 1.200 1.000 1.110 563,074 +0.13(+13.79%)
Oct 08, 2010 0.9755 1.020 0.9635 0.9755 388,359 -0.03(-3.42%)
Oct 07, 2010 1.200 1.200 0.9900 1.010 203,126 -0.02(-1.94%)
Oct 06, 2010 1.010 1.060 0.9800 1.030 206,935 +0.03(+2.95%)
Oct 05, 2010 1.070 1.090 1.000 1.000 228,210 -0.05(-4.71%)
Oct 04, 2010 1.100 1.100 1.000 1.050 494,941 -0.02(-1.87%)
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.