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

Ur Energy Inc (NY: URG )

1.510 -0.070 (-4.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 0.6950 0.6950 0.6650 0.6748 170,283 -0.00(-0.03%)
Jan 30, 2018 0.6800 0.6950 0.6600 0.6750 300,349 -0.00(-0.44%)
Jan 29, 2018 0.7000 0.7000 0.6702 0.6780 488,006 -0.03(-4.24%)
Jan 26, 2018 0.7108 0.7196 0.6900 0.7080 354,132 +0.01(+0.80%)
Jan 25, 2018 0.7003 0.7112 0.6900 0.7024 364,518 -0.02(-2.43%)
Jan 24, 2018 0.7476 0.7476 0.7000 0.7199 370,241 -0.03(-4.01%)
Jan 23, 2018 0.7300 0.7500 0.7150 0.7500 388,055 +0.02(+2.75%)
Jan 22, 2018 0.7500 0.7500 0.7200 0.7299 212,984 -0.02(-2.03%)
Jan 19, 2018 0.7440 0.7581 0.7218 0.7450 214,254 -0.00(-0.64%)
Jan 18, 2018 0.7550 0.7550 0.7200 0.7498 523,614 -0.00(-0.03%)
Jan 17, 2018 0.7201 0.7600 0.7200 0.7500 347,902 +0.04(+5.19%)
Jan 16, 2018 0.7600 0.7700 0.7000 0.7130 1,024,738 -0.03(-4.30%)
Jan 12, 2018 0.7450 0.7450 0.7450 0 -0.00(-0.11%)
Jan 11, 2018 0.7300 0.7696 0.7200 0.7458 912,324 +0.02(+3.30%)
Jan 10, 2018 0.7060 0.7392 0.7000 0.7220 178,459 +0.01(+1.69%)
Jan 09, 2018 0.7805 0.7839 0.7029 0.7100 710,103 -0.06(-7.73%)
Jan 08, 2018 0.7723 0.7878 0.7550 0.7695 446,882 +0.00(+0.13%)
Jan 05, 2018 0.7500 0.7700 0.7218 0.7685 744,534 +0.03(+3.87%)
Jan 04, 2018 0.6900 0.7456 0.6900 0.7399 441,042 +0.02(+2.31%)
Jan 03, 2018 0.7300 0.7420 0.6900 0.7232 469,048 -0.00(-0.25%)
Jan 02, 2018 0.6900 0.7300 0.6900 0.7250 718,559 +0.04(+6.06%)
Dec 29, 2017 0.6836 0.6836 0.6836 0 +0.00(+0.07%)
Dec 28, 2017 0.6800 0.7189 0.6800 0.6831 503,806 -0.01(-2.12%)
Dec 27, 2017 0.6700 0.7091 0.6600 0.6979 741,946 +0.03(+3.90%)
Dec 26, 2017 0.6730 0.6900 0.6700 0.6717 266,911 -0.00(-0.19%)
Dec 22, 2017 0.6950 0.7120 0.6700 0.6730 584,941 -0.03(-4.54%)
Dec 21, 2017 0.7000 0.7179 0.6900 0.7050 334,676 -0.01(-1.81%)
Dec 20, 2017 0.7300 0.7300 0.7064 0.7180 344,791 -0.01(-0.97%)
Dec 19, 2017 0.6900 0.7250 0.6895 0.7250 544,457 +0.02(+2.11%)
Dec 18, 2017 0.7200 0.7200 0.6900 0.7100 264,546 -0.01(-0.99%)
Dec 15, 2017 0.7000 0.7250 0.6900 0.7171 425,079 -0.00(-0.40%)
Dec 14, 2017 0.6844 0.7279 0.6700 0.7200 673,028 +0.04(+5.88%)
Dec 13, 2017 0.6890 0.6955 0.6658 0.6800 378,549 -0.00(-0.37%)
Dec 12, 2017 0.7200 0.7341 0.6732 0.6825 261,413 -0.03(-3.83%)
Dec 11, 2017 0.6800 0.7300 0.6528 0.7097 1,542,316 +0.03(+4.37%)
Dec 08, 2017 0.6500 0.7029 0.6386 0.6800 773,835 +0.01(+1.49%)
Dec 07, 2017 0.6536 0.6700 0.6272 0.6700 232,195 +0.02(+3.08%)
Dec 06, 2017 0.6515 0.6700 0.6210 0.6500 617,603 -0.04(-5.80%)
Dec 05, 2017 0.6900 0.7138 0.6549 0.6900 545,480 +0.00(+0.41%)
Dec 04, 2017 0.6216 0.7100 0.6216 0.6872 1,530,324 +0.06(+9.32%)
Dec 01, 2017 0.6270 0.6499 0.6100 0.6286 161,978 -0.01(-1.72%)
Nov 30, 2017 0.6500 0.6600 0.6100 0.6396 150,698 -0.01(-0.91%)
Nov 29, 2017 0.6500 0.6600 0.6150 0.6455 602,511 +0.01(+0.91%)
Nov 28, 2017 0.6164 0.6490 0.6053 0.6397 307,150 +0.02(+3.19%)
Nov 27, 2017 0.6520 0.6520 0.6189 0.6199 464,835 -0.05(-7.31%)
Nov 24, 2017 0.7090 0.7090 0.6600 0.6688 296,544 -0.05(-7.11%)
Nov 22, 2017 0.6600 0.7200 0.6580 0.7200 1,450,157 +0.07(+10.77%)
Nov 21, 2017 0.6231 0.6500 0.6231 0.6500 367,322 +0.03(+4.00%)
Nov 20, 2017 0.6446 0.6470 0.6200 0.6250 256,053 -0.01(-1.61%)
Nov 17, 2017 0.6300 0.6500 0.6000 0.6352 441,751 +0.02(+2.45%)
Nov 16, 2017 0.5700 0.6200 0.5525 0.6200 327,727 +0.05(+8.77%)
Nov 15, 2017 0.5800 0.6029 0.5618 0.5700 298,534 -0.02(-3.96%)
Nov 14, 2017 0.6000 0.6301 0.5817 0.5935 261,360 -0.02(-2.59%)
Nov 13, 2017 0.6348 0.6600 0.6082 0.6093 419,728 -0.04(-6.26%)
Nov 10, 2017 0.5900 0.6600 0.5900 0.6500 1,225,322 +0.04(+6.59%)
Nov 09, 2017 0.5600 0.6200 0.5600 0.6098 1,762,324 +0.08(+15.06%)
Nov 08, 2017 0.5400 0.5455 0.5300 0.5300 214,844 -0.01(-1.85%)
Nov 07, 2017 0.5390 0.5509 0.5310 0.5400 106,580 -0.01(-2.00%)
Nov 06, 2017 0.5500 0.5510 0.5312 0.5510 86,493 +0.01(+1.66%)
Nov 03, 2017 0.5500 0.5500 0.5300 0.5420 173,581 -0.01(-1.45%)
Nov 02, 2017 0.5340 0.5500 0.5200 0.5500 99,591 +0.02(+2.88%)
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.