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 (%)
Feb 27, 2009 0.5200 0.5500 0.5200 0.5500 0 +0.01(+2.04%)
Feb 26, 2009 0.4900 0.5390 0.4900 0.5390 16,321 +0.02(+3.65%)
Feb 25, 2009 0.5200 0.5300 0.4999 0.5200 146,400 +0.00(+0.00%)
Feb 24, 2009 0.5100 0.5300 0.5000 0.5200 130,951 +0.01(+1.96%)
Feb 23, 2009 0.5100 0.5200 0.5000 0.5100 72,040 +0.00(+0.00%)
Feb 20, 2009 0.5500 0.5500 0.5000 0.5100 75,638 -0.01(-1.92%)
Feb 19, 2009 0.5000 0.5300 0.5000 0.5200 216,400 +0.03(+6.12%)
Feb 18, 2009 0.5500 0.5500 0.4900 0.4900 193,418 -0.06(-10.91%)
Feb 17, 2009 0.5700 0.5700 0.5400 0.5500 150,260 -0.02(-3.51%)
Feb 13, 2009 0.5300 0.5800 0.5300 0.5700 39,850 -0.01(-1.72%)
Feb 12, 2009 0.6000 0.6000 0.5700 0.5800 20,350 -0.02(-3.17%)
Feb 11, 2009 0.6000 0.6000 0.5900 0.5990 65,250 +0.03(+5.09%)
Feb 10, 2009 0.5900 0.6000 0.5700 0.5700 48,700 +0.00(+0.00%)
Feb 09, 2009 0.5800 0.5800 0.5700 0.5700 119,882 -0.03(-4.97%)
Feb 06, 2009 0.5800 0.5998 0.5600 0.5998 268,963 +0.02(+3.41%)
Feb 05, 2009 0.5800 0.5967 0.5640 0.5800 25,000 +0.02(+3.39%)
Feb 04, 2009 0.5900 0.5900 0.5600 0.5610 89,900 -0.02(-3.28%)
Feb 03, 2009 0.5800 0.5990 0.5700 0.5800 95,020 -0.01(-1.69%)
Feb 02, 2009 0.6000 0.6000 0.5900 0.5900 109,000 -0.04(-6.79%)
Jan 30, 2009 0.6300 0.6500 0.6000 0.6330 0 +0.00(+0.48%)
Jan 29, 2009 0.6350 0.6350 0.6199 0.6300 16,400 -0.00(-0.33%)
Jan 28, 2009 0.6300 0.6700 0.6300 0.6321 164,330 +0.01(+1.95%)
Jan 27, 2009 0.6200 0.6300 0.5800 0.6200 111,800 +0.02(+2.48%)
Jan 26, 2009 0.6100 0.6200 0.5999 0.6050 92,900 +0.02(+2.54%)
Jan 23, 2009 0.5900 0.6500 0.5900 0.5900 91,837 -0.01(-1.65%)
Jan 22, 2009 0.5900 0.6000 0.5800 0.5999 6,200 +0.01(+1.33%)
Jan 21, 2009 0.6473 0.6473 0.5920 0.5920 118,744 -0.02(-3.74%)
Jan 20, 2009 0.5900 0.6400 0.5900 0.6150 117,435 +0.03(+4.24%)
Jan 16, 2009 0.5800 0.6200 0.5800 0.5900 22,024 +0.01(+1.72%)
Jan 15, 2009 0.6000 0.6300 0.5610 0.5800 258,300 -0.05(-7.94%)
Jan 14, 2009 0.6700 0.6700 0.6100 0.6300 62,500 -0.04(-5.97%)
Jan 13, 2009 0.6400 0.6700 0.6199 0.6700 46,850 +0.03(+4.69%)
Jan 12, 2009 0.6600 0.6900 0.6300 0.6400 130,600 -0.05(-7.23%)
Jan 09, 2009 0.6995 0.6995 0.6600 0.6899 43,650 -0.01(-1.44%)
Jan 08, 2009 0.6700 0.7000 0.6400 0.7000 44,335 +0.01(+1.45%)
Jan 07, 2009 0.7300 0.7300 0.6600 0.6900 164,449 -0.01(-1.43%)
Jan 06, 2009 0.7000 0.7700 0.6810 0.7000 314,500 +0.01(+1.45%)
Jan 05, 2009 0.6700 0.7600 0.6500 0.6900 289,524 +0.02(+2.99%)
Jan 02, 2009 0.5900 0.7360 0.5600 0.6700 0 +0.09(+15.52%)
Jan 01, 2009 0.5600 0.5880 0.5200 0.5800 0 +0.00(+0.00%)
Dec 31, 2008 0.5600 0.5880 0.5200 0.5800 85,500 +0.04(+7.41%)
Dec 30, 2008 0.5390 0.5800 0.5100 0.5400 72,280 +0.04(+8.00%)
Dec 29, 2008 0.5300 0.5700 0.5000 0.5000 39,863 -0.03(-5.68%)
Dec 26, 2008 0.5300 0.5700 0.5000 0.5301 12,265 +0.00(+0.02%)
Dec 24, 2008 0.4900 0.5500 0.4898 0.5300 307,865 +0.04(+8.38%)
Dec 23, 2008 0.4500 0.4900 0.4400 0.4890 160,140 +0.01(+2.95%)
Dec 22, 2008 0.4800 0.5000 0.4400 0.4750 287,175 -0.00(-1.02%)
Dec 19, 2008 0.4499 0.4800 0.4301 0.4799 106,000 +0.04(+9.07%)
Dec 18, 2008 0.4200 0.4550 0.4100 0.4400 121,000 +0.03(+6.80%)
Dec 17, 2008 0.3985 0.4390 0.3985 0.4120 122,200 -0.01(-1.88%)
Dec 16, 2008 0.4201 0.4201 0.4000 0.4199 208,500 +0.02(+4.97%)
Dec 15, 2008 0.4000 0.4400 0.4000 0.4000 161,650 +0.01(+2.56%)
Dec 12, 2008 0.4300 0.4500 0.3800 0.3900 364,039 -0.03(-7.14%)
Dec 11, 2008 0.4800 0.5000 0.4200 0.4200 73,500 -0.04(-8.70%)
Dec 10, 2008 0.4200 0.4700 0.4100 0.4600 95,100 +0.03(+6.98%)
Dec 09, 2008 0.4900 0.5000 0.4300 0.4300 178,740 -0.06(-12.71%)
Dec 08, 2008 0.4600 0.5668 0.4600 0.4926 84,330 -0.04(-7.06%)
Dec 05, 2008 0.5000 0.5300 0.4801 0.5300 181,700 +0.00(+0.00%)
Dec 04, 2008 0.5700 0.5700 0.5300 0.5300 14,800 -0.04(-7.02%)
Dec 03, 2008 0.5600 0.5900 0.5200 0.5700 132,350 +0.01(+1.79%)
Dec 02, 2008 0.5500 0.5900 0.5500 0.5600 30,000 +0.01(+1.82%)
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.