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 30, 2013 1.030 1.050 1.020 1.030 218,104 -0.02(-1.90%)
Aug 29, 2013 1.040 1.060 1.040 1.050 170,267 +0.01(+0.96%)
Aug 28, 2013 1.030 1.080 1.030 1.040 289,290 +0.00(+0.00%)
Aug 27, 2013 1.100 1.110 1.030 1.040 277,204 -0.05(-4.59%)
Aug 26, 2013 1.120 1.130 1.080 1.090 75,549 -0.03(-2.68%)
Aug 23, 2013 1.150 1.150 1.110 1.120 150,908 -0.02(-1.75%)
Aug 22, 2013 1.110 1.140 1.090 1.140 94,061 +0.03(+2.70%)
Aug 21, 2013 1.120 1.120 1.075 1.110 269,895 -0.02(-1.77%)
Aug 20, 2013 1.070 1.135 1.050 1.130 262,846 +0.06(+5.61%)
Aug 19, 2013 1.050 1.080 1.010 1.070 380,755 -0.01(-0.93%)
Aug 16, 2013 1.060 1.080 1.030 1.080 547,450 +0.02(+1.89%)
Aug 15, 2013 1.150 1.150 0.9200 1.060 2,421,066 -0.10(-8.62%)
Aug 14, 2013 1.160 1.170 1.130 1.160 554,100 -0.05(-4.13%)
Aug 13, 2013 1.190 1.220 1.170 1.210 272,753 +0.03(+2.54%)
Aug 12, 2013 1.190 1.200 1.170 1.180 438,507 -0.01(-0.84%)
Aug 09, 2013 1.160 1.200 1.150 1.190 239,556 +0.03(+2.59%)
Aug 08, 2013 1.120 1.170 1.120 1.160 401,789 +0.03(+2.65%)
Aug 07, 2013 1.130 1.150 1.130 1.130 313,801 -0.02(-1.74%)
Aug 06, 2013 1.160 1.200 1.150 1.150 442,038 -0.02(-1.71%)
Aug 05, 2013 1.220 1.260 1.150 1.170 774,026 -0.03(-2.50%)
Aug 02, 2013 1.150 1.200 1.150 1.200 314,915 +0.01(+0.84%)
Aug 01, 2013 1.170 1.210 1.150 1.190 556,044 +0.02(+1.71%)
Jul 31, 2013 1.250 1.280 1.170 1.170 1,029,043 -0.08(-6.40%)
Jul 30, 2013 1.300 1.310 1.210 1.250 799,635 -0.06(-4.58%)
Jul 29, 2013 1.340 1.389 1.300 1.310 1,196,008 +0.01(+0.77%)
Jul 26, 2013 1.250 1.350 1.220 1.300 741,055 +0.02(+1.56%)
Jul 25, 2013 1.270 1.280 1.220 1.280 491,986 +0.01(+0.79%)
Jul 24, 2013 1.320 1.320 1.250 1.270 347,081 -0.04(-3.05%)
Jul 23, 2013 1.310 1.330 1.280 1.310 890,683 -0.03(-2.24%)
Jul 22, 2013 1.170 1.340 1.170 1.340 1,381,413 +0.17(+14.53%)
Jul 19, 2013 1.080 1.170 1.080 1.170 569,447 +0.09(+8.33%)
Jul 18, 2013 1.120 1.120 1.050 1.080 590,289 -0.02(-1.82%)
Jul 17, 2013 1.130 1.150 1.090 1.100 182,620 -0.02(-1.79%)
Jul 16, 2013 1.150 1.170 1.100 1.120 346,467 -0.05(-4.27%)
Jul 15, 2013 1.130 1.170 1.080 1.170 482,294 +0.01(+0.86%)
Jul 12, 2013 1.220 1.250 1.150 1.160 740,889 -0.09(-7.20%)
Jul 11, 2013 1.280 1.280 1.230 1.250 545,641 -0.02(-1.57%)
Jul 10, 2013 1.280 1.280 1.240 1.270 378,545 -0.01(-0.78%)
Jul 09, 2013 1.280 1.290 1.260 1.280 392,169 -0.01(-0.78%)
Jul 08, 2013 1.260 1.290 1.250 1.290 679,252 +0.02(+1.57%)
Jul 05, 2013 1.270 1.300 1.240 1.270 603,376 -0.04(-3.05%)
Jul 03, 2013 1.260 1.310 1.260 1.310 424,142 +0.03(+2.34%)
Jul 02, 2013 1.300 1.300 1.235 1.280 836,341 -0.05(-3.76%)
Jul 01, 2013 1.270 1.350 1.250 1.330 1,006,478 -0.01(-0.75%)
Jun 28, 2013 1.280 1.340 1.250 1.340 10,350,454 +0.05(+3.88%)
Jun 27, 2013 1.250 1.290 1.250 1.290 1,072,372 +0.07(+5.74%)
Jun 26, 2013 1.280 1.300 1.220 1.220 860,754 -0.06(-4.69%)
Jun 25, 2013 1.200 1.300 1.170 1.280 981,825 +0.09(+7.56%)
Jun 24, 2013 1.130 1.190 1.110 1.190 817,971 +0.04(+3.48%)
Jun 21, 2013 1.110 1.150 1.100 1.150 279,368 +0.04(+3.60%)
Jun 20, 2013 1.110 1.170 1.090 1.110 927,166 -0.08(-6.72%)
Jun 19, 2013 1.160 1.200 1.160 1.190 539,043 -0.01(-0.83%)
Jun 18, 2013 1.160 1.220 1.140 1.200 898,517 +0.06(+5.26%)
Jun 17, 2013 1.070 1.220 1.060 1.140 1,752,001 +0.07(+6.54%)
Jun 14, 2013 1.060 1.080 1.050 1.070 245,026 +0.00(+0.00%)
Jun 13, 2013 1.070 1.080 1.020 1.070 284,013 -0.03(-2.73%)
Jun 12, 2013 1.030 1.100 1.000 1.100 358,640 +0.07(+6.80%)
Jun 11, 2013 1.030 1.050 1.000 1.030 450,829 -0.03(-2.83%)
Jun 10, 2013 1.100 1.100 1.040 1.060 392,194 -0.02(-1.90%)
Jun 07, 2013 1.110 1.110 1.050 1.081 202,317 -0.01(-0.87%)
Jun 06, 2013 1.110 1.140 1.030 1.090 442,183 -0.05(-4.80%)
Jun 05, 2013 1.170 1.180 1.080 1.145 814,041 -0.03(-2.97%)
Jun 04, 2013 1.160 1.190 1.110 1.180 619,080 +0.05(+4.42%)
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.