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 (%)
Jun 30, 2009 0.8000 0.8100 0.7500 0.7900 177,987 -0.02(-2.47%)
Jun 29, 2009 0.8100 0.8199 0.8000 0.8100 26,410 -0.01(-1.22%)
Jun 26, 2009 0.8400 0.8400 0.8100 0.8200 18,300 -0.02(-2.26%)
Jun 25, 2009 0.7999 0.8490 0.7900 0.8390 107,300 +0.07(+8.96%)
Jun 24, 2009 0.7600 0.7900 0.7600 0.7700 49,900 +0.02(+2.67%)
Jun 23, 2009 0.7200 0.7680 0.7099 0.7500 241,373 +0.02(+2.74%)
Jun 22, 2009 0.8000 0.8000 0.7300 0.7300 301,583 -0.08(-9.88%)
Jun 19, 2009 0.8100 0.8200 0.8100 0.8100 97,510 +0.01(+1.25%)
Jun 18, 2009 0.8400 0.8490 0.8000 0.8000 160,743 -0.03(-3.61%)
Jun 17, 2009 0.8700 0.8990 0.8252 0.8300 145,605 -0.06(-6.74%)
Jun 16, 2009 0.9500 0.9701 0.8800 0.8900 138,700 -0.04(-4.30%)
Jun 15, 2009 1.020 1.020 0.9300 0.9300 40,000 -0.06(-5.97%)
Jun 12, 2009 1.050 1.120 0.9400 0.9890 131,750 -0.01(-1.09%)
Jun 11, 2009 1.000 1.013 0.9700 0.9999 139,400 +0.03(+3.08%)
Jun 10, 2009 1.010 1.010 0.9700 0.9700 104,120 -0.04(-3.96%)
Jun 09, 2009 1.010 1.010 0.9800 1.010 156,300 +0.01(+1.00%)
Jun 08, 2009 1.020 1.020 0.9700 1.000 91,433 -0.02(-1.95%)
Jun 05, 2009 1.040 1.040 1.010 1.020 44,030 -0.03(-2.87%)
Jun 04, 2009 1.000 1.070 1.000 1.050 77,198 +0.01(+0.96%)
Jun 03, 2009 1.070 1.078 0.9950 1.040 57,201 -0.05(-4.59%)
Jun 02, 2009 1.150 1.150 1.080 1.090 63,710 +0.00(+0.00%)
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.