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

Ur Energy Inc (NY: URG )

1.780 +0.060 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 0.8150 0.8800 0.8050 0.8701 318,200 +0.06(+7.18%)
May 30, 2019 0.8100 0.8200 0.8000 0.8118 217,238 +0.00(+0.22%)
May 29, 2019 0.8000 0.8200 0.8000 0.8100 125,201 +0.00(+0.61%)
May 28, 2019 0.8300 0.8300 0.8000 0.8051 220,658 -0.01(-1.43%)
May 24, 2019 0.8257 0.8300 0.8116 0.8168 86,500 -0.01(-1.59%)
May 23, 2019 0.8210 0.8300 0.8150 0.8300 135,087 -0.01(-0.94%)
May 22, 2019 0.8300 0.8461 0.8300 0.8379 184,543 +0.00(+0.07%)
May 21, 2019 0.8159 0.8389 0.8150 0.8373 208,386 +0.02(+2.37%)
May 20, 2019 0.8278 0.8489 0.8000 0.8179 183,814 -0.02(-1.93%)
May 17, 2019 0.8100 0.8340 0.8000 0.8340 412,600 +0.01(+0.77%)
May 16, 2019 0.8200 0.8350 0.8066 0.8276 238,682 +0.00(+0.23%)
May 15, 2019 0.8350 0.8350 0.8020 0.8257 478,133 +0.01(+1.25%)
May 14, 2019 0.8300 0.8300 0.8110 0.8155 163,701 -0.01(-1.15%)
May 13, 2019 0.8490 0.8490 0.8100 0.8250 308,602 -0.02(-1.79%)
May 10, 2019 0.8450 0.8490 0.8260 0.8400 120,800 -0.00(-0.38%)
May 09, 2019 0.8477 0.8600 0.8300 0.8432 326,049 -0.00(-0.53%)
May 08, 2019 0.8700 0.8700 0.8300 0.8477 250,970 -0.02(-2.61%)
May 07, 2019 0.8800 0.8834 0.8449 0.8704 493,621 -0.01(-1.40%)
May 06, 2019 0.8850 0.8918 0.8500 0.8828 333,924 -0.01(-1.02%)
May 03, 2019 0.8700 0.8970 0.8357 0.8919 722,700 +0.04(+4.58%)
May 02, 2019 0.8700 0.8759 0.8316 0.8528 469,923 -0.01(-1.69%)
May 01, 2019 0.8232 0.8700 0.8232 0.8675 489,300 +0.05(+5.79%)
Apr 30, 2019 0.8700 0.8700 0.8200 0.8200 241,082 -0.03(-2.96%)
Apr 29, 2019 0.8479 0.8500 0.8380 0.8450 56,250 -0.01(-0.59%)
Apr 26, 2019 0.8600 0.8600 0.8300 0.8500 146,200 +0.02(+1.80%)
Apr 25, 2019 0.8324 0.8427 0.8200 0.8350 226,600 +0.00(+0.00%)
Apr 24, 2019 0.8700 0.8700 0.8232 0.8350 475,923 -0.02(-1.76%)
Apr 23, 2019 0.8300 0.8500 0.8063 0.8500 631,691 +0.03(+3.14%)
Apr 22, 2019 0.8110 0.8299 0.8020 0.8241 364,361 -0.01(-0.71%)
Apr 18, 2019 0.8400 0.8500 0.8250 0.8300 531,300 -0.01(-0.69%)
Apr 17, 2019 0.8200 0.8620 0.8100 0.8358 529,372 +0.00(+0.34%)
Apr 16, 2019 0.8701 0.8701 0.8237 0.8330 890,098 -0.04(-4.26%)
Apr 15, 2019 0.8900 0.8999 0.8600 0.8701 324,073 -0.00(-0.28%)
Apr 12, 2019 0.9300 0.9371 0.8027 0.8725 1,633,200 -0.04(-4.12%)
Apr 11, 2019 0.9900 0.9900 0.9000 0.9100 923,275 -0.04(-4.18%)
Apr 10, 2019 0.9668 0.9669 0.9324 0.9497 524,554 -0.01(-1.20%)
Apr 09, 2019 0.9500 0.9636 0.9017 0.9612 1,350,848 +0.02(+2.27%)
Apr 08, 2019 0.9000 0.9400 0.9000 0.9399 497,997 +0.04(+4.43%)
Apr 05, 2019 0.8800 0.9000 0.8645 0.9000 222,000 +0.02(+2.27%)
Apr 04, 2019 0.9100 0.9300 0.8642 0.8800 898,866 -0.04(-4.35%)
Apr 03, 2019 0.9100 0.9200 0.8998 0.9200 1,353,596 +0.02(+1.77%)
Apr 02, 2019 0.8900 0.9200 0.8660 0.9040 1,272,243 +0.02(+1.80%)
Apr 01, 2019 0.8200 0.8888 0.8200 0.8880 2,121,744 +0.06(+7.75%)
Mar 29, 2019 0.8388 0.8400 0.8200 0.8241 253,600 -0.00(-0.24%)
Mar 28, 2019 0.8500 0.8540 0.8100 0.8261 351,506 -0.01(-1.48%)
Mar 27, 2019 0.8300 0.8500 0.8133 0.8385 1,286,281 +0.01(+0.78%)
Mar 26, 2019 0.8000 0.8494 0.7840 0.8320 1,745,597 +0.03(+4.00%)
Mar 25, 2019 0.7824 0.8000 0.7702 0.8000 623,115 +0.03(+4.06%)
Mar 22, 2019 0.8000 0.8000 0.7600 0.7688 296,600 -0.03(-3.48%)
Mar 21, 2019 0.8000 0.8001 0.7840 0.7965 389,741 -0.00(-0.43%)
Mar 20, 2019 0.8000 0.8000 0.7699 0.7999 600,690 +0.03(+4.56%)
Mar 19, 2019 0.7700 0.7807 0.7557 0.7650 535,266 -0.01(-0.78%)
Mar 18, 2019 0.8050 0.8050 0.7700 0.7710 260,455 -0.01(-1.78%)
Mar 15, 2019 0.7900 0.8049 0.7712 0.7850 1,312,900 +0.02(+1.95%)
Mar 14, 2019 0.7400 0.7740 0.7260 0.7700 483,081 +0.04(+5.91%)
Mar 13, 2019 0.7200 0.7418 0.7200 0.7270 255,969 +0.01(+0.87%)
Mar 12, 2019 0.7119 0.7300 0.6965 0.7207 280,214 +0.01(+1.94%)
Mar 11, 2019 0.7000 0.7124 0.6951 0.7070 350,293 -0.00(-0.11%)
Mar 08, 2019 0.7300 0.7900 0.7000 0.7078 379,000 -0.01(-1.39%)
Mar 07, 2019 0.7000 0.7330 0.7000 0.7178 135,934 +0.01(+1.11%)
Mar 06, 2019 0.7010 0.7199 0.7000 0.7099 232,080 -0.00(-0.42%)
Mar 05, 2019 0.7400 0.7400 0.7000 0.7129 2,408,874 -0.03(-4.06%)
Mar 04, 2019 0.7800 0.7800 0.7043 0.7431 542,714 +0.00(+0.42%)
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.