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 (%)
Aug 29, 2014 1.060 1.070 1.070 1.070 417,100 +0.01(+0.94%)
Aug 28, 2014 1.070 1.090 1.060 1.060 551,389 -0.03(-2.75%)
Aug 27, 2014 1.090 1.090 1.080 1.090 400,044 +0.02(+1.87%)
Aug 26, 2014 1.070 1.100 1.070 1.070 411,269 +0.00(+0.00%)
Aug 25, 2014 1.070 1.100 1.050 1.070 639,264 +0.00(+0.00%)
Aug 22, 2014 1.090 1.090 1.070 1.070 580,400 -0.01(-0.93%)
Aug 21, 2014 1.120 1.120 1.060 1.080 909,625 -0.03(-2.70%)
Aug 20, 2014 1.120 1.129 1.120 1.110 559,692 -0.01(-0.89%)
Aug 19, 2014 1.110 1.150 1.130 1.120 680,151 -0.01(-0.88%)
Aug 18, 2014 1.140 1.160 1.130 1.130 652,767 -0.01(-0.88%)
Aug 15, 2014 1.150 1.150 1.120 1.140 389,733 +0.00(+0.00%)
Aug 14, 2014 1.140 1.180 1.140 1.140 1,182,421 +0.00(+0.00%)
Aug 13, 2014 1.120 1.140 1.100 1.140 435,302 +0.03(+2.70%)
Aug 12, 2014 1.120 1.130 1.110 1.110 224,915 -0.02(-1.77%)
Aug 11, 2014 1.110 1.130 1.100 1.130 349,125 +0.02(+1.80%)
Aug 08, 2014 1.090 1.100 1.060 1.110 427,678 +0.04(+3.74%)
Aug 07, 2014 1.080 1.090 1.060 1.070 410,796 +0.00(+0.00%)
Aug 06, 2014 1.090 1.090 1.060 1.070 825,860 -0.03(-2.73%)
Aug 05, 2014 1.100 1.120 1.080 1.100 479,722 +0.00(+0.00%)
Aug 04, 2014 1.110 1.130 1.100 1.100 455,499 -0.01(-0.90%)
Aug 01, 2014 1.110 1.160 1.100 1.110 1,047,450 +0.01(+0.91%)
Jul 31, 2014 1.140 1.150 1.100 1.100 581,679 -0.06(-5.17%)
Jul 30, 2014 1.150 1.170 1.130 1.160 326,564 +0.01(+0.87%)
Jul 29, 2014 1.170 1.190 1.150 1.150 735,949 -0.02(-1.71%)
Jul 28, 2014 1.180 1.180 1.140 1.170 763,014 -0.01(-0.85%)
Jul 25, 2014 1.130 1.180 1.110 1.180 605,113 +0.05(+4.42%)
Jul 24, 2014 1.140 1.150 1.110 1.130 1,009,224 -0.01(-0.88%)
Jul 23, 2014 1.180 1.180 1.140 1.140 556,441 -0.03(-2.56%)
Jul 22, 2014 1.150 1.190 1.130 1.170 1,021,062 +0.03(+2.63%)
Jul 21, 2014 1.180 1.180 1.120 1.140 679,274 -0.02(-1.72%)
Jul 18, 2014 1.170 1.190 1.150 1.160 474,918 +0.01(+0.87%)
Jul 17, 2014 1.180 1.190 1.140 1.150 966,288 -0.02(-1.71%)
Jul 16, 2014 1.170 1.190 1.150 1.170 813,712 +0.04(+3.54%)
Jul 15, 2014 1.150 1.160 1.130 1.130 619,817 -0.01(-0.88%)
Jul 14, 2014 1.150 1.169 1.140 1.140 618,012 +0.01(+0.88%)
Jul 11, 2014 1.140 1.150 1.130 1.130 573,202 -0.01(-0.88%)
Jul 10, 2014 1.120 1.140 1.100 1.140 1,253,547 +0.00(+0.00%)
Jul 09, 2014 1.180 1.200 1.120 1.140 1,023,705 -0.04(-3.39%)
Jul 08, 2014 1.200 1.240 1.160 1.180 1,355,967 -0.02(-1.67%)
Jul 07, 2014 1.290 1.290 1.200 1.200 1,128,574 -0.07(-5.51%)
Jul 03, 2014 1.290 1.270 1.270 1.270 1,423,200 +0.00(+0.00%)
Jul 02, 2014 1.190 1.370 1.180 1.270 6,399,520 +0.07(+5.83%)
Jul 01, 2014 1.140 1.200 1.140 1.200 2,662,214 +0.06(+5.26%)
Jun 30, 2014 1.110 1.150 1.070 1.140 1,621,531 +0.06(+5.56%)
Jun 27, 2014 1.060 1.080 1.010 1.080 10,368,149 +0.02(+1.89%)
Jun 26, 2014 1.070 1.080 1.050 1.060 921,855 -0.02(-1.85%)
Jun 25, 2014 1.100 1.110 1.070 1.080 1,187,796 -0.02(-1.82%)
Jun 24, 2014 1.150 1.150 1.100 1.100 1,154,555 -0.04(-3.51%)
Jun 23, 2014 1.140 1.170 1.120 1.140 1,285,685 +0.02(+1.79%)
Jun 20, 2014 1.140 1.140 1.120 1.120 995,392 +0.01(+0.90%)
Jun 19, 2014 1.150 1.150 1.100 1.110 1,123,443 -0.03(-2.63%)
Jun 18, 2014 1.130 1.140 1.110 1.140 777,527 +0.00(+0.00%)
Jun 17, 2014 1.130 1.160 1.120 1.140 1,102,036 +0.00(+0.00%)
Jun 16, 2014 1.170 1.175 1.130 1.140 894,052 -0.03(-2.56%)
Jun 13, 2014 1.150 1.180 1.140 1.170 858,129 +0.03(+2.63%)
Jun 12, 2014 1.130 1.170 1.130 1.140 1,037,279 +0.01(+0.88%)
Jun 11, 2014 1.120 1.140 1.120 1.130 509,604 +0.01(+0.89%)
Jun 10, 2014 1.120 1.150 1.120 1.120 690,865 -0.02(-1.75%)
Jun 06, 2014 1.130 1.140 1.100 1.140 707,273 +0.02(+1.79%)
Jun 05, 2014 1.180 1.200 1.110 1.120 1,379,125 -0.04(-3.45%)
Jun 04, 2014 1.160 1.200 1.150 1.160 1,153,944 +0.00(+0.00%)
Jun 03, 2014 1.230 1.250 1.150 1.160 1,666,686 -0.05(-4.13%)
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.