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 (%)
Jul 31, 2012 0.8700 0.9500 0.8377 0.9500 855,592 +0.10(+11.76%)
Jul 30, 2012 0.7900 0.8520 0.7900 0.8500 533,373 +0.06(+7.59%)
Jul 27, 2012 0.7900 0.7949 0.7700 0.7900 275,800 -0.01(-0.64%)
Jul 26, 2012 0.7200 0.8000 0.7000 0.7951 1,195,905 +0.06(+8.18%)
Jul 25, 2012 0.6800 0.7440 0.6500 0.7350 826,521 +0.05(+8.09%)
Jul 24, 2012 0.6800 0.6806 0.6580 0.6800 170,648 -0.00(-0.10%)
Jul 23, 2012 0.6500 0.6807 0.6341 0.6807 466,851 +0.00(+0.10%)
Jul 20, 2012 0.6790 0.6800 0.6411 0.6800 558,222 +0.01(+0.76%)
Jul 19, 2012 0.6600 0.7000 0.6600 0.6749 682,635 +0.01(+1.06%)
Jul 18, 2012 0.7000 0.7200 0.6600 0.6678 423,631 -0.03(-4.60%)
Jul 17, 2012 0.7300 0.7300 0.7000 0.7000 191,969 -0.00(-0.07%)
Jul 16, 2012 0.7300 0.7300 0.6953 0.7005 130,054 -0.02(-2.71%)
Jul 13, 2012 0.7200 0.7400 0.7171 0.7200 187,754 +0.00(+0.00%)
Jul 12, 2012 0.7100 0.7400 0.6926 0.7200 108,227 +0.00(+0.00%)
Jul 11, 2012 0.7000 0.7598 0.6855 0.7200 540,472 +0.01(+1.41%)
Jul 10, 2012 0.7400 0.7497 0.7100 0.7100 450,303 -0.02(-2.74%)
Jul 09, 2012 0.7900 0.7900 0.7300 0.7300 563,563 -0.02(-2.67%)
Jul 06, 2012 0.7800 0.7898 0.7500 0.7500 140,646 -0.03(-3.85%)
Jul 05, 2012 0.7900 0.8001 0.7800 0.7800 173,130 +0.00(+0.00%)
Jul 03, 2012 0.7500 0.7967 0.7500 0.7800 145,574 +0.03(+4.00%)
Jul 02, 2012 0.7300 0.7600 0.7300 0.7500 84,829 +0.02(+2.74%)
Jun 29, 2012 0.7300 0.7580 0.7300 0.7300 159,000 +0.01(+1.39%)
Jun 28, 2012 0.7300 0.7500 0.7200 0.7200 187,676 +0.00(+0.00%)
Jun 27, 2012 0.7500 0.7598 0.7200 0.7200 335,019 -0.03(-4.00%)
Jun 26, 2012 0.7500 0.7758 0.7500 0.7500 246,432 +0.00(+0.00%)
Jun 25, 2012 0.7700 0.7899 0.7426 0.7500 463,032 -0.01(-0.82%)
Jun 22, 2012 0.8400 0.8500 0.7562 0.7562 11,425,391 -0.07(-8.59%)
Jun 21, 2012 0.8578 0.8600 0.8200 0.8273 419,959 -0.03(-3.41%)
Jun 20, 2012 0.8708 0.8708 0.8050 0.8565 305,477 -0.01(-1.51%)
Jun 19, 2012 0.8381 0.8790 0.8300 0.8696 593,430 +0.04(+4.77%)
Jun 18, 2012 0.8192 0.8500 0.8100 0.8300 330,667 +0.00(+0.02%)
Jun 15, 2012 0.8250 0.8300 0.8000 0.8298 354,641 +0.02(+2.07%)
Jun 14, 2012 0.7944 0.8200 0.7700 0.8130 304,464 +0.02(+2.91%)
Jun 13, 2012 0.8300 0.8300 0.7800 0.7900 194,959 -0.04(-4.82%)
Jun 12, 2012 0.7884 0.8300 0.7884 0.8300 291,994 +0.05(+6.41%)
Jun 11, 2012 0.8700 0.8700 0.7800 0.7800 806,532 -0.08(-9.28%)
Jun 08, 2012 0.8700 0.8800 0.8316 0.8598 279,697 -0.01(-1.47%)
Jun 07, 2012 0.9100 0.9100 0.8700 0.8726 231,923 -0.03(-3.04%)
Jun 06, 2012 0.9025 0.9100 0.8800 0.9000 198,360 +0.01(+1.13%)
Jun 05, 2012 0.8757 0.9000 0.8700 0.8899 176,291 +0.00(+0.47%)
Jun 04, 2012 0.8786 0.9200 0.8700 0.8857 215,547 +0.02(+2.12%)
Jun 01, 2012 0.8700 0.8900 0.8600 0.8673 276,511 -0.02(-2.55%)
May 31, 2012 0.9100 0.9100 0.8800 0.8900 248,625 -0.02(-2.04%)
May 30, 2012 0.9200 0.9294 0.8916 0.9085 256,144 -0.02(-2.31%)
May 29, 2012 0.9600 0.9600 0.8901 0.9300 220,341 +0.01(+0.90%)
May 25, 2012 0.9079 0.9300 0.8920 0.9217 257,478 +0.01(+1.29%)
May 24, 2012 0.9200 0.9290 0.8928 0.9100 162,910 -0.00(-0.01%)
May 23, 2012 0.9000 0.9237 0.8900 0.9101 271,115 -0.01(-0.80%)
May 22, 2012 0.9300 0.9599 0.9000 0.9174 419,734 -0.08(-8.26%)
May 21, 2012 0.8881 1.080 0.8780 1.000 330,143 +0.11(+12.75%)
May 18, 2012 0.8722 0.9200 0.8700 0.8869 441,470 +0.01(+0.77%)
May 17, 2012 0.9000 0.9407 0.8633 0.8801 351,904 -0.02(-2.21%)
May 16, 2012 1.000 1.000 0.9000 0.9000 639,136 -0.10(-9.99%)
May 15, 2012 1.020 1.040 0.9900 0.9999 341,111 -0.02(-1.97%)
May 14, 2012 1.000 1.050 1.000 1.020 1,061,110 -0.03(-2.86%)
May 11, 2012 1.040 1.060 1.030 1.050 295,692 -0.01(-0.94%)
May 10, 2012 1.070 1.080 1.040 1.060 386,274 +0.00(+0.00%)
May 09, 2012 1.040 1.080 1.030 1.060 409,986 +0.01(+0.95%)
May 08, 2012 1.050 1.090 1.020 1.050 825,514 -0.01(-0.94%)
May 07, 2012 1.050 1.080 1.040 1.060 492,107 +0.01(+0.95%)
May 04, 2012 1.060 1.090 1.040 1.050 279,289 -0.03(-2.78%)
May 03, 2012 1.130 1.140 1.070 1.080 272,297 -0.06(-5.26%)
May 02, 2012 1.100 1.140 1.100 1.140 204,742 +0.04(+3.64%)
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.