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 (%)
Feb 28, 2014 1.760 1.760 1.680 1.730 1,527,995 -0.01(-0.57%)
Feb 27, 2014 1.710 1.750 1.650 1.740 1,114,436 +0.06(+3.57%)
Feb 26, 2014 1.720 1.850 1.620 1.680 3,305,656 -0.06(-3.45%)
Feb 25, 2014 1.500 1.780 1.480 1.740 5,079,279 +0.25(+16.78%)
Feb 24, 2014 1.410 1.510 1.410 1.490 3,294,709 +0.08(+5.67%)
Feb 21, 2014 1.390 1.430 1.370 1.410 947,885 +0.00(+0.00%)
Feb 20, 2014 1.370 1.410 1.360 1.410 714,607 +0.04(+2.92%)
Feb 19, 2014 1.440 1.440 1.370 1.370 754,078 -0.07(-4.86%)
Feb 18, 2014 1.420 1.440 1.390 1.440 1,482,780 +0.02(+1.41%)
Feb 14, 2014 1.440 1.420 1.420 1.420 544,700 -0.02(-1.39%)
Feb 13, 2014 1.400 1.440 1.390 1.440 1,174,958 +0.04(+2.86%)
Feb 12, 2014 1.390 1.410 1.370 1.400 651,666 +0.02(+1.45%)
Feb 11, 2014 1.400 1.400 1.370 1.380 321,297 -0.01(-0.72%)
Feb 10, 2014 1.390 1.400 1.340 1.390 777,831 +0.01(+0.72%)
Feb 07, 2014 1.340 1.390 1.310 1.380 618,097 +0.05(+3.76%)
Feb 06, 2014 1.310 1.330 1.260 1.330 535,948 +0.04(+3.10%)
Feb 05, 2014 1.340 1.350 1.270 1.290 692,390 -0.04(-3.01%)
Feb 04, 2014 1.270 1.340 1.270 1.330 626,002 +0.06(+4.72%)
Feb 03, 2014 1.310 1.350 1.220 1.270 1,667,892 -0.09(-6.62%)
Jan 31, 2014 1.380 1.410 1.350 1.360 687,542 -0.04(-2.86%)
Jan 30, 2014 1.370 1.410 1.350 1.400 828,493 +0.03(+2.19%)
Jan 29, 2014 1.370 1.390 1.360 1.370 732,135 +0.00(+0.00%)
Jan 28, 2014 1.340 1.380 1.320 1.370 569,296 +0.04(+3.01%)
Jan 27, 2014 1.390 1.400 1.330 1.330 1,022,701 -0.08(-5.67%)
Jan 24, 2014 1.440 1.450 1.370 1.410 1,003,427 -0.04(-2.76%)
Jan 23, 2014 1.470 1.490 1.430 1.450 950,706 -0.02(-1.36%)
Jan 22, 2014 1.460 1.490 1.440 1.470 1,460,789 +0.03(+2.08%)
Jan 21, 2014 1.450 1.470 1.390 1.440 1,810,505 +0.05(+3.60%)
Jan 17, 2014 1.390 1.390 1.390 1.390 641,900 +0.01(+0.72%)
Jan 16, 2014 1.370 1.420 1.360 1.380 842,771 +0.01(+0.73%)
Jan 15, 2014 1.320 1.370 1.280 1.370 1,407,002 +0.05(+3.79%)
Jan 14, 2014 1.310 1.350 1.280 1.320 671,170 +0.02(+1.54%)
Jan 13, 2014 1.320 1.370 1.280 1.300 959,007 -0.02(-1.52%)
Jan 10, 2014 1.290 1.340 1.280 1.320 623,857 +0.02(+1.54%)
Jan 09, 2014 1.340 1.350 1.290 1.300 843,137 -0.04(-2.99%)
Jan 08, 2014 1.400 1.400 1.300 1.340 925,806 -0.04(-2.90%)
Jan 07, 2014 1.410 1.440 1.370 1.380 841,963 -0.02(-1.43%)
Jan 06, 2014 1.470 1.470 1.390 1.400 1,153,063 -0.01(-0.71%)
Jan 03, 2014 1.390 1.430 1.390 1.410 784,882 +0.02(+1.44%)
Jan 02, 2014 1.420 1.450 1.350 1.390 1,228,776 +0.01(+0.72%)
Dec 31, 2013 1.450 1.380 1.380 1.380 2,625,900 -0.04(-2.82%)
Dec 30, 2013 1.270 1.430 1.270 1.420 2,561,230 +0.15(+11.81%)
Dec 27, 2013 1.330 1.330 1.250 1.270 1,608,159 -0.07(-5.22%)
Dec 26, 2013 1.160 1.370 1.160 1.340 2,564,331 +0.20(+17.54%)
Dec 24, 2013 1.140 1.160 1.120 1.140 258,797 +0.00(+0.00%)
Dec 23, 2013 1.160 1.160 1.120 1.140 697,353 +0.01(+0.88%)
Dec 20, 2013 1.140 1.150 1.110 1.130 1,071,299 +0.00(+0.00%)
Dec 19, 2013 1.200 1.210 1.120 1.130 1,552,951 -0.11(-8.87%)
Dec 18, 2013 1.170 1.260 1.150 1.240 1,420,826 +0.08(+6.90%)
Dec 17, 2013 1.160 1.180 1.150 1.160 299,451 +0.00(+0.00%)
Dec 16, 2013 1.150 1.160 1.140 1.160 331,470 +0.03(+2.65%)
Dec 13, 2013 1.160 1.160 1.130 1.130 558,814 -0.02(-1.74%)
Dec 12, 2013 1.140 1.150 1.140 1.150 167,424 +0.01(+0.88%)
Dec 11, 2013 1.170 1.170 1.140 1.140 432,874 +0.00(+0.00%)
Dec 10, 2013 1.160 1.160 1.140 1.140 177,600 -0.01(-0.87%)
Dec 09, 2013 1.170 1.170 1.130 1.150 645,273 -0.01(-0.86%)
Dec 06, 2013 1.180 1.180 1.150 1.160 436,628 +0.01(+0.87%)
Dec 05, 2013 1.150 1.150 1.130 1.150 821,243 +0.01(+0.88%)
Dec 04, 2013 1.120 1.150 1.100 1.140 886,996 +0.03(+2.70%)
Dec 03, 2013 1.130 1.150 1.100 1.110 558,008 -0.03(-2.63%)
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.