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 (%)
Mar 31, 2015 0.9900 0.9900 0.9320 0.9500 558,197 -0.04(-4.04%)
Mar 30, 2015 1.000 1.000 0.9350 0.9900 221,832 -0.01(-1.00%)
Mar 27, 2015 1.030 1.030 0.9643 1.000 119,822 +0.00(+0.00%)
Mar 26, 2015 0.9999 1.030 0.9800 1.000 247,138 +0.03(+3.09%)
Mar 25, 2015 1.030 1.040 0.9700 0.9700 494,971 -0.04(-3.96%)
Mar 24, 2015 0.9797 1.020 0.9650 1.010 305,107 +0.04(+4.12%)
Mar 23, 2015 0.9500 0.9901 0.9498 0.9700 171,807 +0.02(+2.11%)
Mar 20, 2015 0.9798 0.9877 0.9500 0.9500 199,088 -0.02(-1.90%)
Mar 19, 2015 0.9301 0.9809 0.9300 0.9684 74,432 +0.01(+0.88%)
Mar 18, 2015 0.9400 0.9600 0.9400 0.9600 88,105 +0.01(+0.84%)
Mar 17, 2015 0.9800 0.9800 0.9300 0.9520 179,906 -0.03(-3.15%)
Mar 16, 2015 0.9500 0.9830 0.9100 0.9830 186,497 +0.05(+5.13%)
Mar 13, 2015 0.9500 0.9700 0.9200 0.9350 276,209 -0.02(-2.60%)
Mar 12, 2015 0.9800 0.9900 0.9545 0.9600 147,753 -0.01(-0.78%)
Mar 11, 2015 0.9800 1.000 0.9506 0.9675 185,593 +0.01(+0.78%)
Mar 10, 2015 1.020 1.030 0.9500 0.9600 703,373 -0.06(-5.88%)
Mar 09, 2015 1.060 1.060 1.020 1.020 352,205 +0.00(+0.00%)
Mar 06, 2015 1.070 1.070 0.9800 1.020 1,583,665 -0.03(-2.86%)
Mar 05, 2015 0.9400 1.080 0.9374 1.050 2,546,457 +0.11(+12.02%)
Mar 04, 2015 0.9200 0.9700 0.9200 0.9373 380,432 +0.02(+1.88%)
Mar 03, 2015 0.8800 0.9300 0.8800 0.9200 214,571 +0.04(+4.55%)
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.