Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 0.7600 0.7671 0.7671 0.7671 44,700 -0.00(-0.38%)
Dec 30, 2009 0.7605 0.7700 0.7600 0.7700 21,800 +0.02(+2.31%)
Dec 29, 2009 0.7600 0.7681 0.7526 0.7526 127,442 +0.00(+0.35%)
Dec 28, 2009 0.7600 0.7600 0.7500 0.7500 31,550 -0.01(-1.33%)
Dec 24, 2009 0.7800 0.7899 0.7584 0.7601 40,100 -0.01(-1.30%)
Dec 23, 2009 0.7500 0.7800 0.7500 0.7701 18,100 +0.02(+2.68%)
Dec 22, 2009 0.7599 0.7600 0.7500 0.7500 41,150 -0.01(-1.32%)
Dec 21, 2009 0.7500 0.7799 0.7500 0.7600 71,950 +0.01(+1.33%)
Dec 18, 2009 0.7600 0.7800 0.7500 0.7500 51,865 -0.01(-1.32%)
Dec 17, 2009 0.7800 0.7800 0.7600 0.7600 62,400 -0.03(-3.80%)
Dec 16, 2009 0.8000 0.8000 0.7700 0.7900 100,925 +0.01(+1.58%)
Dec 15, 2009 0.7911 0.7911 0.7700 0.7777 10,400 -0.02(-2.79%)
Dec 14, 2009 0.7800 0.8000 0.7790 0.8000 26,368 +0.03(+3.96%)
Dec 11, 2009 0.7783 0.7800 0.7686 0.7695 31,150 +0.01(+1.25%)
Dec 10, 2009 0.7900 0.8000 0.7600 0.7600 94,200 -0.02(-2.56%)
Dec 09, 2009 0.7800 0.7900 0.7800 0.7800 37,700 -0.01(-0.99%)
Dec 08, 2009 0.7900 0.7903 0.7819 0.7878 63,900 -0.01(-1.53%)
Dec 07, 2009 0.7900 0.8100 0.7810 0.8000 15,645 +0.01(+1.14%)
Dec 04, 2009 0.8000 0.8100 0.7900 0.7910 43,490 -0.01(-1.13%)
Dec 03, 2009 0.7900 0.8100 0.7800 0.8000 38,735 +0.00(+0.00%)
Dec 02, 2009 0.8200 0.8290 0.7800 0.8000 57,400 -0.03(-3.38%)
Dec 01, 2009 0.6100 0.8400 0.6100 0.8280 116,007 +0.03(+3.63%)
Nov 30, 2009 0.7800 0.8000 0.7711 0.7990 88,950 +0.02(+2.44%)
Nov 27, 2009 0.7600 0.7980 0.7411 0.7800 37,250 +0.01(+1.30%)
Nov 25, 2009 0.7500 0.7900 0.7500 0.7700 246,993 +0.00(+0.00%)
Nov 24, 2009 0.7700 0.7800 0.7500 0.7700 123,200 +0.01(+0.93%)
Nov 23, 2009 0.7700 0.7900 0.7400 0.7629 116,640 +0.00(+0.38%)
Nov 20, 2009 0.7512 0.7650 0.7500 0.7600 25,900 -0.01(-1.16%)
Nov 19, 2009 0.7600 0.7689 0.7500 0.7689 184,900 +0.00(+0.51%)
Nov 18, 2009 0.7890 0.7990 0.7650 0.7650 217,100 -0.03(-3.16%)
Nov 17, 2009 0.8000 0.8000 0.7717 0.7900 40,800 -0.02(-2.47%)
Nov 16, 2009 0.8200 0.8600 0.8099 0.8100 81,770 -0.00(-0.25%)
Nov 13, 2009 0.8000 0.8160 0.7810 0.8120 131,000 +0.02(+2.78%)
Nov 12, 2009 0.8100 0.8200 0.7900 0.7900 192,078 -0.03(-3.66%)
Nov 11, 2009 0.8400 0.8400 0.8000 0.8200 93,470 -0.02(-2.38%)
Nov 10, 2009 0.8700 0.8782 0.8400 0.8400 70,750 -0.03(-3.45%)
Nov 09, 2009 0.8800 0.8900 0.8600 0.8700 131,200 -0.00(-0.30%)
Nov 06, 2009 0.8400 0.8800 0.8300 0.8726 76,335 +0.02(+2.66%)
Nov 05, 2009 0.8450 0.8700 0.8450 0.8500 61,915 +0.01(+1.19%)
Nov 04, 2009 0.8400 0.8513 0.8300 0.8400 43,700 +0.01(+1.20%)
Nov 03, 2009 0.8110 0.8450 0.8108 0.8300 35,289 +0.02(+2.47%)
Nov 02, 2009 0.8100 0.8500 0.8100 0.8100 174,612 -0.03(-3.57%)
Oct 30, 2009 0.8400 0.8600 0.8100 0.8400 48,856 -0.00(-0.02%)
Oct 29, 2009 0.8300 0.8700 0.8300 0.8402 47,550 +0.01(+1.23%)
Oct 28, 2009 0.8800 0.8800 0.8200 0.8300 71,650 -0.05(-5.56%)
Oct 27, 2009 0.8895 0.8895 0.8692 0.8789 35,550 -0.01(-1.14%)
Oct 26, 2009 0.9500 0.9500 0.8700 0.8890 160,750 -0.05(-4.98%)
Oct 23, 2009 0.9459 0.9459 0.9356 0.9356 9,950 -0.02(-2.54%)
Oct 22, 2009 0.9800 0.9800 0.9600 0.9600 18,300 -0.02(-2.04%)
Oct 21, 2009 0.9800 0.9900 0.9622 0.9800 410,113 +0.00(+0.00%)
Oct 20, 2009 0.9500 0.9800 0.9400 0.9800 114,440 +0.05(+5.38%)
Oct 19, 2009 0.9300 0.9500 0.9289 0.9300 27,105 -0.01(-1.06%)
Oct 16, 2009 0.9500 0.9690 0.9313 0.9400 33,655 -0.01(-1.05%)
Oct 15, 2009 0.9799 0.9799 0.9500 0.9500 6,300 -0.04(-3.94%)
Oct 14, 2009 0.9900 1.000 0.9699 0.9890 129,930 +0.01(+0.92%)
Oct 13, 2009 0.9900 0.9900 0.9600 0.9800 131,937 +0.05(+5.38%)
Oct 12, 2009 0.9700 0.9800 0.9100 0.9300 37,196 -0.04(-4.12%)
Oct 09, 2009 1.000 1.000 0.9603 0.9700 47,330 -0.02(-2.02%)
Oct 08, 2009 0.9400 0.9900 0.9400 0.9900 228,574 +0.06(+6.45%)
Oct 07, 2009 0.8800 0.9300 0.8612 0.9300 103,700 +0.06(+6.90%)
Oct 06, 2009 0.8500 0.9000 0.8400 0.8700 101,000 +0.02(+2.35%)
Oct 05, 2009 0.7800 0.8500 0.7800 0.8500 19,900 +0.04(+4.94%)
Oct 02, 2009 0.8200 0.8300 0.7967 0.8100 137,940 -0.02(-2.41%)
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.