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 (%)
Feb 28, 2019 0.7500 0.7507 0.7400 0.7460 283,618 -0.00(-0.52%)
Feb 27, 2019 0.7600 0.7600 0.7300 0.7499 251,713 -0.01(-1.02%)
Feb 26, 2019 0.7400 0.7653 0.7400 0.7576 285,497 +0.02(+2.10%)
Feb 25, 2019 0.7400 0.7500 0.7400 0.7420 234,936 +0.00(+0.27%)
Feb 22, 2019 0.7500 0.7500 0.7300 0.7400 144,900 +0.00(+0.01%)
Feb 21, 2019 0.7401 0.7422 0.7275 0.7399 322,348 -0.00(-0.66%)
Feb 20, 2019 0.7400 0.7500 0.7275 0.7448 363,679 +0.01(+0.94%)
Feb 19, 2019 0.7500 0.7688 0.7358 0.7379 516,652 -0.00(-0.28%)
Feb 15, 2019 0.7400 0.7600 0.7400 0.7400 247,000 -0.00(-0.32%)
Feb 14, 2019 0.7500 0.7550 0.7362 0.7424 100,133 -0.01(-1.01%)
Feb 13, 2019 0.7350 0.7700 0.7350 0.7500 615,979 +0.01(+1.79%)
Feb 12, 2019 0.7540 0.7540 0.7223 0.7368 216,379 +0.02(+2.33%)
Feb 11, 2019 0.7300 0.7524 0.7200 0.7200 227,829 +0.00(+0.00%)
Feb 08, 2019 0.7300 0.7450 0.7110 0.7200 204,800 -0.01(-1.37%)
Feb 07, 2019 0.7300 0.7500 0.7100 0.7300 236,271 -0.01(-1.07%)
Feb 06, 2019 0.7660 0.7900 0.7300 0.7379 417,183 -0.03(-3.67%)
Feb 05, 2019 0.7279 0.8000 0.7272 0.7660 1,299,284 +0.04(+5.23%)
Feb 04, 2019 0.7300 0.7466 0.7136 0.7279 233,264 -0.01(-1.64%)
Feb 01, 2019 0.6900 0.7400 0.6900 0.7400 300,600 +0.03(+3.71%)
Jan 31, 2019 0.7300 0.7399 0.7067 0.7135 180,070 -0.01(-1.86%)
Jan 30, 2019 0.6855 0.7270 0.6855 0.7270 238,435 +0.03(+4.77%)
Jan 29, 2019 0.6810 0.6992 0.6791 0.6939 114,598 -0.00(-0.09%)
Jan 28, 2019 0.6670 0.6949 0.6600 0.6945 227,811 -0.01(-0.79%)
Jan 25, 2019 0.6600 0.7000 0.6600 0.7000 340,400 +0.03(+4.73%)
Jan 24, 2019 0.6525 0.6712 0.6525 0.6684 128,321 -0.00(-0.18%)
Jan 23, 2019 0.6700 0.6734 0.6499 0.6696 150,338 +0.01(+2.01%)
Jan 22, 2019 0.6720 0.6828 0.6521 0.6564 241,647 -0.02(-3.47%)
Jan 18, 2019 0.6900 0.7000 0.6700 0.6800 402,100 -0.01(-1.38%)
Jan 17, 2019 0.6845 0.6895 0.6634 0.6895 221,382 +0.01(+1.40%)
Jan 16, 2019 0.6533 0.6850 0.6481 0.6800 286,990 +0.02(+2.39%)
Jan 15, 2019 0.6620 0.6750 0.6452 0.6641 445,247 +0.00(+0.62%)
Jan 14, 2019 0.6700 0.6800 0.6500 0.6600 422,963 -0.01(-1.49%)
Jan 11, 2019 0.6600 0.6800 0.6600 0.6700 491,400 -0.00(-0.53%)
Jan 10, 2019 0.6850 0.6885 0.6600 0.6736 149,844 -0.01(-0.94%)
Jan 09, 2019 0.6800 0.6900 0.6544 0.6800 463,240 +0.01(+0.74%)
Jan 08, 2019 0.6890 0.6890 0.6500 0.6750 189,226 +0.01(+0.75%)
Jan 07, 2019 0.6900 0.6900 0.6500 0.6700 300,417 +0.01(+1.82%)
Jan 04, 2019 0.6120 0.6750 0.6120 0.6580 350,800 +0.03(+4.44%)
Jan 03, 2019 0.6300 0.6500 0.6169 0.6300 128,968 -0.02(-3.08%)
Jan 02, 2019 0.6500 0.6584 0.5903 0.6500 189,416 +0.00(+0.00%)
Dec 31, 2018 0.6150 0.6680 0.5600 0.6500 588,200 +0.06(+10.17%)
Dec 28, 2018 0.5700 0.6100 0.5700 0.5900 459,600 +0.01(+1.51%)
Dec 27, 2018 0.6000 0.6000 0.5751 0.5812 311,490 -0.01(-1.91%)
Dec 26, 2018 0.5800 0.6400 0.5501 0.5925 373,475 +0.01(+2.16%)
Dec 24, 2018 0.6100 0.6200 0.5400 0.5800 804,800 -0.04(-6.45%)
Dec 21, 2018 0.6400 0.6500 0.6100 0.6200 292,300 -0.02(-2.87%)
Dec 20, 2018 0.6314 0.6498 0.6060 0.6383 563,121 +0.01(+1.32%)
Dec 19, 2018 0.6600 0.6800 0.6300 0.6300 203,658 -0.00(-0.41%)
Dec 18, 2018 0.6530 0.6800 0.6226 0.6326 446,932 -0.02(-2.98%)
Dec 17, 2018 0.6800 0.6875 0.6500 0.6520 440,652 -0.03(-4.82%)
Dec 14, 2018 0.6810 0.7050 0.6790 0.6850 128,600 +0.00(+0.63%)
Dec 13, 2018 0.7010 0.7071 0.6800 0.6807 341,448 -0.03(-3.62%)
Dec 12, 2018 0.6900 0.7255 0.6900 0.7063 47,266 +0.01(+2.07%)
Dec 11, 2018 0.7030 0.7230 0.6900 0.6920 153,931 -0.01(-0.80%)
Dec 10, 2018 0.6950 0.7195 0.6950 0.6976 140,033 +0.00(+0.37%)
Dec 07, 2018 0.6900 0.7190 0.6900 0.6950 137,300 -0.01(-0.71%)
Dec 06, 2018 0.7200 0.7200 0.6900 0.7000 243,082 -0.01(-1.41%)
Dec 04, 2018 0.7300 0.7400 0.7100 0.7100 134,000 -0.02(-2.61%)
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.