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 (%)
Jan 31, 2014 1.380 1.410 1.350 1.360 687,542 -0.04(-2.86%)
Jan 30, 2014 1.370 1.410 1.350 1.400 828,493 +0.03(+2.19%)
Jan 29, 2014 1.370 1.390 1.360 1.370 732,135 +0.00(+0.00%)
Jan 28, 2014 1.340 1.380 1.320 1.370 569,296 +0.04(+3.01%)
Jan 27, 2014 1.390 1.400 1.330 1.330 1,022,701 -0.08(-5.67%)
Jan 24, 2014 1.440 1.450 1.370 1.410 1,003,427 -0.04(-2.76%)
Jan 23, 2014 1.470 1.490 1.430 1.450 950,706 -0.02(-1.36%)
Jan 22, 2014 1.460 1.490 1.440 1.470 1,460,789 +0.03(+2.08%)
Jan 21, 2014 1.450 1.470 1.390 1.440 1,810,505 +0.05(+3.60%)
Jan 17, 2014 1.390 1.390 1.390 1.390 641,900 +0.01(+0.72%)
Jan 16, 2014 1.370 1.420 1.360 1.380 842,771 +0.01(+0.73%)
Jan 15, 2014 1.320 1.370 1.280 1.370 1,407,002 +0.05(+3.79%)
Jan 14, 2014 1.310 1.350 1.280 1.320 671,170 +0.02(+1.54%)
Jan 13, 2014 1.320 1.370 1.280 1.300 959,007 -0.02(-1.52%)
Jan 10, 2014 1.290 1.340 1.280 1.320 623,857 +0.02(+1.54%)
Jan 09, 2014 1.340 1.350 1.290 1.300 843,137 -0.04(-2.99%)
Jan 08, 2014 1.400 1.400 1.300 1.340 925,806 -0.04(-2.90%)
Jan 07, 2014 1.410 1.440 1.370 1.380 841,963 -0.02(-1.43%)
Jan 06, 2014 1.470 1.470 1.390 1.400 1,153,063 -0.01(-0.71%)
Jan 03, 2014 1.390 1.430 1.390 1.410 784,882 +0.02(+1.44%)
Jan 02, 2014 1.420 1.450 1.350 1.390 1,228,776 +0.01(+0.72%)
Dec 31, 2013 1.450 1.380 1.380 1.380 2,625,900 -0.04(-2.82%)
Dec 30, 2013 1.270 1.430 1.270 1.420 2,561,230 +0.15(+11.81%)
Dec 27, 2013 1.330 1.330 1.250 1.270 1,608,159 -0.07(-5.22%)
Dec 26, 2013 1.160 1.370 1.160 1.340 2,564,331 +0.20(+17.54%)
Dec 24, 2013 1.140 1.160 1.120 1.140 258,797 +0.00(+0.00%)
Dec 23, 2013 1.160 1.160 1.120 1.140 697,353 +0.01(+0.88%)
Dec 20, 2013 1.140 1.150 1.110 1.130 1,071,299 +0.00(+0.00%)
Dec 19, 2013 1.200 1.210 1.120 1.130 1,552,951 -0.11(-8.87%)
Dec 18, 2013 1.170 1.260 1.150 1.240 1,420,826 +0.08(+6.90%)
Dec 17, 2013 1.160 1.180 1.150 1.160 299,451 +0.00(+0.00%)
Dec 16, 2013 1.150 1.160 1.140 1.160 331,470 +0.03(+2.65%)
Dec 13, 2013 1.160 1.160 1.130 1.130 558,814 -0.02(-1.74%)
Dec 12, 2013 1.140 1.150 1.140 1.150 167,424 +0.01(+0.88%)
Dec 11, 2013 1.170 1.170 1.140 1.140 432,874 +0.00(+0.00%)
Dec 10, 2013 1.160 1.160 1.140 1.140 177,600 -0.01(-0.87%)
Dec 09, 2013 1.170 1.170 1.130 1.150 645,273 -0.01(-0.86%)
Dec 06, 2013 1.180 1.180 1.150 1.160 436,628 +0.01(+0.87%)
Dec 05, 2013 1.150 1.150 1.130 1.150 821,243 +0.01(+0.88%)
Dec 04, 2013 1.120 1.150 1.100 1.140 886,996 +0.03(+2.70%)
Dec 03, 2013 1.130 1.150 1.100 1.110 558,008 -0.03(-2.63%)
Dec 02, 2013 1.170 1.170 1.130 1.140 525,434 -0.03(-2.56%)
Nov 29, 2013 1.180 1.180 1.140 1.170 107,858 +0.01(+0.86%)
Nov 27, 2013 1.150 1.180 1.110 1.160 477,355 +0.02(+1.75%)
Nov 26, 2013 1.180 1.200 1.110 1.140 576,911 -0.04(-3.39%)
Nov 25, 2013 1.150 1.200 1.130 1.180 551,667 +0.02(+1.72%)
Nov 22, 2013 1.150 1.160 1.100 1.160 388,019 +0.04(+3.57%)
Nov 21, 2013 1.090 1.120 1.080 1.120 214,983 +0.04(+3.70%)
Nov 20, 2013 1.090 1.120 1.070 1.080 356,305 -0.01(-0.92%)
Nov 19, 2013 1.110 1.140 1.090 1.090 225,267 -0.02(-1.80%)
Nov 18, 2013 1.150 1.160 1.110 1.110 438,066 -0.01(-0.89%)
Nov 15, 2013 1.100 1.130 1.080 1.120 657,765 +0.02(+1.82%)
Nov 14, 2013 1.110 1.130 1.100 1.100 278,495 -0.08(-6.78%)
Nov 12, 2013 1.180 1.190 1.160 1.180 155,732 +0.01(+0.85%)
Nov 11, 2013 1.160 1.180 1.160 1.170 126,716 +0.01(+0.86%)
Nov 08, 2013 1.120 1.170 1.110 1.160 206,448 +0.05(+4.50%)
Nov 07, 2013 1.190 1.190 1.110 1.110 325,014 -0.04(-3.48%)
Nov 06, 2013 1.220 1.230 1.150 1.150 561,303 -0.08(-6.50%)
Nov 05, 2013 1.210 1.270 1.190 1.230 932,503 +0.03(+2.50%)
Nov 04, 2013 1.150 1.200 1.130 1.200 1,136,551 +0.06(+5.26%)
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.