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 +0.060 (+3.37%)
Official Closing Price Updated: 4:00 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 (%)
Jun 30, 2009 0.8000 0.8100 0.7500 0.7900 177,987 -0.02(-2.47%)
Jun 29, 2009 0.8100 0.8199 0.8000 0.8100 26,410 -0.01(-1.22%)
Jun 26, 2009 0.8400 0.8400 0.8100 0.8200 18,300 -0.02(-2.26%)
Jun 25, 2009 0.7999 0.8490 0.7900 0.8390 107,300 +0.07(+8.96%)
Jun 24, 2009 0.7600 0.7900 0.7600 0.7700 49,900 +0.02(+2.67%)
Jun 23, 2009 0.7200 0.7680 0.7099 0.7500 241,373 +0.02(+2.74%)
Jun 22, 2009 0.8000 0.8000 0.7300 0.7300 301,583 -0.08(-9.88%)
Jun 19, 2009 0.8100 0.8200 0.8100 0.8100 97,510 +0.01(+1.25%)
Jun 18, 2009 0.8400 0.8490 0.8000 0.8000 160,743 -0.03(-3.61%)
Jun 17, 2009 0.8700 0.8990 0.8252 0.8300 145,605 -0.06(-6.74%)
Jun 16, 2009 0.9500 0.9701 0.8800 0.8900 138,700 -0.04(-4.30%)
Jun 15, 2009 1.020 1.020 0.9300 0.9300 40,000 -0.06(-5.97%)
Jun 12, 2009 1.050 1.120 0.9400 0.9890 131,750 -0.01(-1.09%)
Jun 11, 2009 1.000 1.013 0.9700 0.9999 139,400 +0.03(+3.08%)
Jun 10, 2009 1.010 1.010 0.9700 0.9700 104,120 -0.04(-3.96%)
Jun 09, 2009 1.010 1.010 0.9800 1.010 156,300 +0.01(+1.00%)
Jun 08, 2009 1.020 1.020 0.9700 1.000 91,433 -0.02(-1.95%)
Jun 05, 2009 1.040 1.040 1.010 1.020 44,030 -0.03(-2.87%)
Jun 04, 2009 1.000 1.070 1.000 1.050 77,198 +0.01(+0.96%)
Jun 03, 2009 1.070 1.078 0.9950 1.040 57,201 -0.05(-4.59%)
Jun 02, 2009 1.150 1.150 1.080 1.090 63,710 +0.00(+0.00%)
Jun 01, 2009 1.110 1.110 1.070 1.090 175,500 -0.01(-0.91%)
May 29, 2009 1.140 1.140 1.020 1.100 180,030 +0.06(+5.77%)
May 28, 2009 0.9600 1.040 0.9600 1.040 82,095 +0.10(+10.64%)
May 27, 2009 1.020 1.030 0.9300 0.9400 225,850 -0.07(-6.93%)
May 26, 2009 1.020 1.060 1.010 1.010 217,378 -0.04(-3.82%)
May 22, 2009 1.060 1.080 1.050 1.050 54,700 -0.01(-0.93%)
May 21, 2009 1.070 1.090 1.060 1.060 15,275 -0.03(-2.75%)
May 20, 2009 1.100 1.150 1.080 1.090 134,600 +0.00(+0.00%)
May 19, 2009 1.020 1.110 1.020 1.090 104,511 +0.10(+10.10%)
May 18, 2009 0.9900 1.080 0.9900 0.9900 34,850 +0.00(+0.00%)
May 15, 2009 1.030 1.040 0.9900 0.9900 112,010 -0.04(-3.88%)
May 14, 2009 1.030 1.040 0.9999 1.030 384,500 +0.00(+0.00%)
May 13, 2009 1.130 1.180 1.000 1.030 185,863 -0.12(-10.43%)
May 12, 2009 1.100 1.180 1.090 1.150 1,024,400 +0.07(+6.48%)
May 11, 2009 1.030 1.080 1.000 1.080 107,826 +0.04(+3.85%)
May 08, 2009 1.000 1.040 0.9900 1.040 90,830 +0.05(+4.52%)
May 07, 2009 1.080 1.080 0.9899 0.9950 523,123 -0.05(-4.33%)
May 06, 2009 1.000 1.050 0.9900 1.040 274,250 +0.06(+6.12%)
May 05, 2009 1.050 1.050 0.9529 0.9800 76,950 -0.06(-5.77%)
May 04, 2009 1.030 1.050 1.030 1.040 321,882 +0.09(+9.47%)
May 01, 2009 0.8600 0.9600 0.8600 0.9500 189,333 +0.08(+9.20%)
Apr 30, 2009 1.000 1.030 0.8500 0.8700 873,176 -0.08(-8.42%)
Apr 29, 2009 0.9000 0.9999 0.9000 0.9500 562,873 +0.07(+7.95%)
Apr 28, 2009 0.9200 0.9400 0.8720 0.8800 92,106 -0.05(-5.38%)
Apr 27, 2009 0.8200 0.9900 0.8200 0.9300 543,369 +0.11(+13.40%)
Apr 24, 2009 0.7200 0.8890 0.7200 0.8201 301,381 +0.07(+9.35%)
Apr 23, 2009 0.7000 0.7500 0.6900 0.7500 231,850 +0.08(+11.91%)
Apr 22, 2009 0.6400 0.6801 0.6300 0.6702 172,700 +0.05(+7.92%)
Apr 21, 2009 0.5900 0.6450 0.5810 0.6210 163,521 +0.03(+5.25%)
Apr 20, 2009 0.6700 0.6800 0.5800 0.5900 135,700 -0.09(-13.43%)
Apr 17, 2009 0.6900 0.7388 0.6810 0.6815 105,492 -0.03(-4.01%)
Apr 16, 2009 0.6800 0.7500 0.6550 0.7100 158,330 +0.06(+9.23%)
Apr 15, 2009 0.6699 0.7000 0.6500 0.6500 112,923 +0.02(+3.01%)
Apr 14, 2009 0.5600 0.6590 0.5600 0.6310 193,535 +0.06(+10.51%)
Apr 13, 2009 0.5800 0.5850 0.5510 0.5710 169,426 +0.00(+0.18%)
Apr 09, 2009 0.5590 0.5800 0.5510 0.5700 97,700 +0.02(+3.64%)
Apr 08, 2009 0.5500 0.5590 0.5500 0.5500 6,100 +0.02(+3.77%)
Apr 07, 2009 0.5400 0.5600 0.5300 0.5300 40,688 -0.03(-5.36%)
Apr 06, 2009 0.6000 0.6000 0.5401 0.5600 33,995 -0.01(-1.98%)
Apr 03, 2009 0.5900 0.5990 0.5700 0.5713 9,076 -0.02(-3.17%)
Apr 02, 2009 0.5500 0.6000 0.5500 0.5900 214,880 +0.04(+7.27%)
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.