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

Ur Energy Inc (NY: URG )

1.840 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
May 30, 2014 1.250 1.290 1.180 1.240 2,126,274 +0.00(+0.00%)
May 29, 2014 1.150 1.260 1.140 1.240 2,705,658 +0.12(+10.71%)
May 28, 2014 1.180 1.180 1.090 1.120 1,265,742 -0.05(-4.27%)
May 27, 2014 1.100 1.190 1.100 1.170 1,486,047 +0.10(+9.35%)
May 23, 2014 1.050 1.070 1.070 1.070 834,000 +0.03(+2.88%)
May 22, 2014 1.060 1.070 1.040 1.040 378,595 -0.03(-2.80%)
May 21, 2014 1.060 1.080 1.030 1.070 1,139,044 +0.00(+0.00%)
May 20, 2014 1.130 1.190 1.060 1.070 1,239,665 -0.12(-10.08%)
May 19, 2014 1.090 1.190 1.065 1.190 998,246 +0.10(+9.17%)
May 16, 2014 1.120 1.150 1.070 1.090 1,331,540 -0.02(-1.80%)
May 15, 2014 1.030 1.130 1.015 1.110 1,775,470 +0.10(+9.90%)
May 14, 2014 1.050 1.060 1.010 1.010 619,728 -0.03(-2.88%)
May 13, 2014 1.060 1.070 1.025 1.040 878,482 -0.02(-1.89%)
May 12, 2014 1.000 1.060 1.000 1.060 965,103 +0.06(+6.00%)
May 09, 2014 1.000 1.030 0.9956 1.000 807,509 -0.01(-0.99%)
May 08, 2014 1.030 1.060 1.000 1.010 1,251,680 -0.03(-2.88%)
May 07, 2014 1.130 1.130 1.030 1.040 1,469,271 -0.08(-7.14%)
May 06, 2014 1.110 1.130 1.110 1.120 864,848 +0.00(+0.00%)
May 05, 2014 1.130 1.140 1.110 1.120 805,750 -0.02(-1.75%)
May 02, 2014 1.150 1.165 1.110 1.140 935,824 -0.02(-1.72%)
May 01, 2014 1.210 1.210 1.130 1.160 1,069,505 -0.04(-3.33%)
Apr 30, 2014 1.170 1.240 1.160 1.200 1,302,742 +0.02(+1.69%)
Apr 29, 2014 1.230 1.250 1.180 1.180 810,103 -0.05(-4.07%)
Apr 28, 2014 1.290 1.290 1.200 1.230 1,457,851 -0.05(-3.91%)
Apr 25, 2014 1.330 1.330 1.270 1.280 831,520 -0.05(-3.76%)
Apr 24, 2014 1.370 1.390 1.320 1.330 527,851 -0.02(-1.48%)
Apr 23, 2014 1.370 1.380 1.310 1.350 652,164 -0.02(-1.46%)
Apr 22, 2014 1.390 1.415 1.360 1.370 500,512 -0.04(-2.84%)
Apr 21, 2014 1.360 1.410 1.342 1.410 766,412 +0.05(+3.68%)
Apr 17, 2014 1.350 1.360 1.360 1.360 541,800 +0.01(+0.74%)
Apr 16, 2014 1.350 1.370 1.310 1.350 801,166 +0.01(+0.75%)
Apr 15, 2014 1.420 1.420 1.290 1.340 1,241,136 -0.07(-4.96%)
Apr 14, 2014 1.420 1.440 1.390 1.410 542,234 +0.02(+1.44%)
Apr 11, 2014 1.480 1.500 1.380 1.390 1,569,554 -0.11(-7.33%)
Apr 10, 2014 1.580 1.590 1.470 1.500 877,828 -0.09(-5.66%)
Apr 09, 2014 1.500 1.620 1.470 1.590 1,040,385 +0.11(+7.43%)
Apr 08, 2014 1.460 1.500 1.440 1.480 619,683 +0.01(+0.68%)
Apr 07, 2014 1.560 1.580 1.410 1.470 1,643,568 -0.09(-5.77%)
Apr 04, 2014 1.640 1.640 1.550 1.560 868,326 -0.04(-2.50%)
Apr 03, 2014 1.660 1.660 1.560 1.600 471,592 -0.03(-1.84%)
Apr 02, 2014 1.670 1.680 1.610 1.630 504,944 -0.05(-2.98%)
Apr 01, 2014 1.560 1.690 1.540 1.680 1,151,118 +0.13(+8.39%)
Mar 31, 2014 1.530 1.570 1.520 1.550 790,937 +0.04(+2.65%)
Mar 28, 2014 1.540 1.620 1.510 1.510 538,535 -0.04(-2.58%)
Mar 27, 2014 1.490 1.600 1.480 1.550 1,257,988 +0.05(+3.33%)
Mar 26, 2014 1.600 1.630 1.500 1.500 1,403,673 -0.11(-6.83%)
Mar 25, 2014 1.620 1.640 1.600 1.610 596,060 +0.01(+0.63%)
Mar 24, 2014 1.700 1.700 1.600 1.600 1,139,223 -0.08(-4.76%)
Mar 21, 2014 1.680 1.720 1.670 1.680 1,254,463 +0.01(+0.60%)
Mar 20, 2014 1.700 1.740 1.650 1.670 843,733 -0.02(-1.18%)
Mar 19, 2014 1.770 1.770 1.690 1.690 883,140 -0.07(-3.98%)
Mar 18, 2014 1.700 1.760 1.670 1.760 972,171 +0.07(+4.14%)
Mar 17, 2014 1.700 1.710 1.660 1.690 1,242,838 -0.01(-0.59%)
Mar 14, 2014 1.760 1.770 1.650 1.700 680,109 -0.07(-3.95%)
Mar 13, 2014 1.800 1.800 1.710 1.770 1,723,625 +0.02(+1.14%)
Mar 12, 2014 1.665 1.790 1.560 1.750 1,659,404 +0.09(+5.42%)
Mar 11, 2014 1.740 1.743 1.645 1.660 1,789,290 -0.09(-5.14%)
Mar 10, 2014 1.810 1.810 1.710 1.750 1,022,178 -0.05(-2.78%)
Mar 07, 2014 1.870 1.880 1.760 1.800 1,932,376 -0.02(-1.10%)
Mar 06, 2014 1.960 1.980 1.810 1.820 1,875,793 -0.12(-6.19%)
Mar 05, 2014 1.940 1.990 1.870 1.940 2,589,310 +0.10(+5.43%)
Mar 04, 2014 1.720 1.900 1.720 1.840 2,949,225 +0.13(+7.60%)
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.