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 (%)
Apr 30, 2018 0.7400 0.7439 0.7179 0.7251 221,004 -0.01(-0.73%)
Apr 27, 2018 0.7100 0.7444 0.7100 0.7304 331,211 +0.00(+0.05%)
Apr 26, 2018 0.7020 0.7300 0.7000 0.7300 434,048 +0.02(+3.09%)
Apr 25, 2018 0.7300 0.7350 0.7000 0.7081 319,488 -0.02(-2.67%)
Apr 24, 2018 0.7307 0.7400 0.7150 0.7275 236,430 -0.01(-1.02%)
Apr 23, 2018 0.7337 0.7387 0.7106 0.7350 173,789 -0.01(-1.02%)
Apr 20, 2018 0.7426 0.7500 0.7023 0.7426 514,649 -0.01(-1.00%)
Apr 19, 2018 0.7450 0.7612 0.7348 0.7501 560,486 +0.00(+0.01%)
Apr 18, 2018 0.7500 0.7546 0.7320 0.7500 485,132 +0.01(+1.09%)
Apr 17, 2018 0.7400 0.7450 0.7046 0.7419 668,854 +0.02(+2.63%)
Apr 16, 2018 0.6924 0.7400 0.6800 0.7229 956,899 +0.02(+3.52%)
Apr 13, 2018 0.6800 0.7050 0.6700 0.6983 455,836 -0.00(-0.21%)
Apr 12, 2018 0.6810 0.7170 0.6801 0.6998 295,262 -0.00(-0.24%)
Apr 11, 2018 0.7100 0.7100 0.6752 0.7015 149,192 +0.00(+0.20%)
Apr 10, 2018 0.7100 0.7150 0.7000 0.7001 221,154 -0.01(-1.26%)
Apr 09, 2018 0.6679 0.7100 0.6679 0.7090 876,209 +0.04(+6.62%)
Apr 06, 2018 0.6559 0.6800 0.6229 0.6650 330,474 +0.00(+0.74%)
Apr 05, 2018 0.6500 0.6688 0.6200 0.6601 280,016 +0.02(+3.14%)
Apr 04, 2018 0.6600 0.6650 0.6201 0.6400 284,956 +0.01(+0.79%)
Apr 03, 2018 0.5999 0.6400 0.5996 0.6350 264,169 +0.03(+5.55%)
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.