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 (%)
Apr 29, 2016 0.5461 0.5464 0.5230 0.5251 91,941 -0.02(-4.53%)
Apr 28, 2016 0.5400 0.5500 0.5300 0.5500 135,929 +0.02(+3.46%)
Apr 27, 2016 0.5150 0.5400 0.5150 0.5316 171,400 +0.02(+3.22%)
Apr 26, 2016 0.5104 0.5170 0.5058 0.5150 133,183 -0.00(-0.14%)
Apr 25, 2016 0.5301 0.5429 0.5100 0.5157 87,209 -0.02(-3.61%)
Apr 22, 2016 0.5450 0.5500 0.5220 0.5350 321,720 +0.02(+3.22%)
Apr 21, 2016 0.5299 0.5299 0.5118 0.5183 61,782 +0.00(+0.06%)
Apr 20, 2016 0.5370 0.5551 0.5100 0.5180 256,478 -0.02(-3.56%)
Apr 19, 2016 0.5169 0.5500 0.5169 0.5371 233,750 +0.02(+3.25%)
Apr 18, 2016 0.5100 0.5259 0.5025 0.5202 66,934 +0.01(+1.40%)
Apr 15, 2016 0.5300 0.5450 0.5100 0.5130 263,505 -0.03(-5.04%)
Apr 14, 2016 0.5560 0.5560 0.5346 0.5402 124,573 -0.01(-1.06%)
Apr 13, 2016 0.5342 0.5488 0.5204 0.5460 292,976 +0.02(+3.02%)
Apr 12, 2016 0.5080 0.5300 0.5026 0.5300 294,503 +0.02(+4.33%)
Apr 11, 2016 0.5027 0.5080 0.5000 0.5080 174,375 +0.01(+1.60%)
Apr 08, 2016 0.4892 0.5080 0.4892 0.5000 123,962 +0.01(+2.12%)
Apr 07, 2016 0.4851 0.4950 0.4800 0.4896 282,475 -0.00(-0.39%)
Apr 06, 2016 0.4851 0.5000 0.4851 0.4915 265,267 +0.01(+1.32%)
Apr 05, 2016 0.4900 0.5000 0.4851 0.4851 177,069 -0.01(-2.98%)
Apr 04, 2016 0.5000 0.5090 0.4986 0.5000 204,909 -0.01(-1.75%)
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.