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

Ur Energy Inc (NY: URG )

1.730 -0.100 (-5.46%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Sep 30, 2011 0.9200 0.9622 0.8500 0.9000 555,937 -0.01(-1.27%)
Sep 29, 2011 0.9000 0.9500 0.8900 0.9116 246,208 +0.01(+1.28%)
Sep 28, 2011 1.010 1.050 0.8908 0.9001 449,046 -0.09(-9.08%)
Sep 27, 2011 0.9400 1.000 0.9400 0.9900 450,369 +0.07(+7.49%)
Sep 26, 2011 0.9700 0.9700 0.8700 0.9210 783,272 -0.03(-3.06%)
Sep 23, 2011 0.9300 0.9700 0.9202 0.9501 475,020 +0.00(+0.01%)
Sep 22, 2011 1.000 1.010 0.9400 0.9500 1,044,338 -0.10(-9.52%)
Sep 21, 2011 1.090 1.170 1.050 1.050 339,146 -0.06(-5.41%)
Sep 20, 2011 1.180 1.200 1.110 1.110 294,351 -0.07(-5.93%)
Sep 19, 2011 1.210 1.230 1.110 1.180 256,175 -0.05(-4.07%)
Sep 16, 2011 1.160 1.260 1.160 1.230 686,763 +0.05(+4.24%)
Sep 15, 2011 1.150 1.180 1.110 1.180 314,168 +0.04(+3.51%)
Sep 14, 2011 1.130 1.150 1.090 1.140 471,215 +0.02(+1.79%)
Sep 13, 2011 1.080 1.150 1.070 1.120 415,885 +0.05(+4.67%)
Sep 12, 2011 1.080 1.090 1.050 1.070 913,675 -0.03(-2.73%)
Sep 09, 2011 1.160 1.180 1.100 1.100 520,296 -0.08(-6.78%)
Sep 08, 2011 1.220 1.250 1.160 1.180 376,814 -0.05(-4.07%)
Sep 07, 2011 1.170 1.230 1.160 1.230 476,126 +0.07(+6.03%)
Sep 06, 2011 1.130 1.165 1.110 1.160 544,255 -0.04(-3.33%)
Sep 02, 2011 1.270 1.280 1.200 1.200 531,025 -0.07(-5.51%)
Sep 01, 2011 1.250 1.300 1.250 1.270 332,633 +0.00(+0.00%)
Aug 31, 2011 1.260 1.290 1.220 1.270 515,915 +0.00(+0.00%)
Aug 30, 2011 1.280 1.280 1.220 1.270 736,793 -0.01(-0.78%)
Aug 29, 2011 1.230 1.290 1.200 1.280 574,015 +0.07(+5.79%)
Aug 26, 2011 1.140 1.210 1.130 1.210 626,214 +0.09(+8.04%)
Aug 25, 2011 1.190 1.200 1.110 1.120 523,710 -0.07(-5.88%)
Aug 24, 2011 1.200 1.220 1.170 1.190 217,803 +0.00(+0.00%)
Aug 23, 2011 1.180 1.210 1.170 1.190 479,252 +0.01(+0.85%)
Aug 22, 2011 1.250 1.250 1.180 1.180 234,464 -0.02(-1.67%)
Aug 19, 2011 1.250 1.270 1.190 1.200 529,897 -0.05(-4.00%)
Aug 18, 2011 1.250 1.310 1.200 1.250 1,199,459 +0.03(+2.46%)
Aug 17, 2011 1.250 1.280 1.220 1.220 238,545 +0.00(+0.00%)
Aug 16, 2011 1.260 1.270 1.200 1.220 527,191 -0.07(-5.43%)
Aug 15, 2011 1.300 1.340 1.280 1.290 555,615 +0.03(+2.38%)
Aug 12, 2011 1.260 1.319 1.240 1.260 519,693 +0.02(+1.61%)
Aug 11, 2011 1.160 1.255 1.150 1.240 732,957 +0.10(+8.77%)
Aug 10, 2011 1.270 1.270 1.120 1.140 795,134 -0.10(-8.06%)
Aug 09, 2011 1.420 1.280 1.090 1.240 1,491,607 +0.04(+3.33%)
Aug 08, 2011 1.210 1.280 1.190 1.200 1,175,784 -0.13(-9.77%)
Aug 05, 2011 1.500 1.520 1.300 1.330 1,291,282 -0.17(-11.33%)
Aug 04, 2011 1.630 1.680 1.480 1.500 1,220,853 -0.15(-9.09%)
Aug 03, 2011 1.680 1.680 1.610 1.650 814,013 -0.01(-0.60%)
Aug 02, 2011 1.610 1.680 1.590 1.660 1,209,054 +0.04(+2.47%)
Aug 01, 2011 1.720 1.720 1.580 1.620 884,051 -0.05(-2.99%)
Jul 29, 2011 1.530 1.680 1.510 1.670 1,362,506 +0.12(+7.74%)
Jul 28, 2011 1.550 1.560 1.530 1.550 410,302 +0.00(+0.00%)
Jul 27, 2011 1.590 1.610 1.550 1.550 577,755 -0.03(-1.90%)
Jul 26, 2011 1.610 1.640 1.570 1.580 439,794 -0.02(-1.25%)
Jul 25, 2011 1.700 1.700 1.600 1.600 591,017 -0.07(-4.19%)
Jul 22, 2011 1.650 1.680 1.580 1.670 1,311,607 +0.07(+4.37%)
Jul 21, 2011 1.570 1.600 1.570 1.600 493,940 +0.03(+1.91%)
Jul 20, 2011 1.610 1.610 1.520 1.570 600,499 -0.01(-0.63%)
Jul 19, 2011 1.530 1.580 1.530 1.580 357,036 +0.05(+3.27%)
Jul 18, 2011 1.570 1.570 1.520 1.530 298,786 -0.04(-2.55%)
Jul 15, 2011 1.570 1.580 1.550 1.570 346,022 +0.01(+0.64%)
Jul 14, 2011 1.610 1.660 1.550 1.560 834,674 -0.04(-2.50%)
Jul 13, 2011 1.570 1.620 1.570 1.600 372,600 +0.05(+3.23%)
Jul 12, 2011 1.530 1.575 1.520 1.550 300,909 +0.01(+0.65%)
Jul 11, 2011 1.650 1.660 1.510 1.540 745,327 -0.10(-6.10%)
Jul 08, 2011 1.630 1.650 1.610 1.640 212,061 -0.02(-1.20%)
Jul 07, 2011 1.650 1.660 1.630 1.660 351,980 +0.03(+1.84%)
Jul 06, 2011 1.640 1.670 1.600 1.630 566,278 -0.01(-0.61%)
Jul 05, 2011 1.680 1.680 1.610 1.640 557,906 +0.00(+0.00%)
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.