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, 2013 1.010 1.080 1.000 1.080 570,291 +0.08(+8.00%)
May 30, 2013 0.9499 1.000 0.9418 1.000 329,930 +0.05(+5.26%)
May 29, 2013 0.9200 0.9500 0.9200 0.9500 239,513 +0.03(+3.75%)
May 28, 2013 0.8907 0.9157 0.8599 0.9157 605,981 -0.01(-1.55%)
May 24, 2013 0.9150 0.9500 0.9015 0.9301 614,641 +0.01(+1.36%)
May 23, 2013 0.9000 0.9300 0.8900 0.9176 177,914 +0.03(+3.10%)
May 22, 2013 0.9000 0.9246 0.8900 0.8900 125,899 -0.01(-1.11%)
May 21, 2013 0.9100 0.9300 0.8803 0.9000 290,900 +0.00(+0.00%)
May 20, 2013 0.8800 0.9267 0.8800 0.9000 111,650 +0.00(+0.00%)
May 17, 2013 0.9270 0.9270 0.9000 0.9000 145,302 -0.03(-3.12%)
May 16, 2013 0.8990 0.9295 0.8800 0.9290 174,825 +0.05(+5.57%)
May 15, 2013 0.8981 0.9300 0.8400 0.8800 390,115 -0.00(-0.12%)
May 13, 2013 0.9300 0.9300 0.8600 0.8811 144,667 -0.04(-4.76%)
May 10, 2013 0.9000 0.9300 0.9000 0.9251 224,957 +0.03(+3.36%)
May 09, 2013 0.8900 0.9025 0.8614 0.8950 174,468 -0.02(-1.65%)
May 08, 2013 0.8512 0.9174 0.8450 0.9100 422,705 +0.04(+4.66%)
May 07, 2013 0.8500 0.8800 0.8402 0.8695 232,101 +0.03(+3.51%)
May 06, 2013 0.8400 0.8793 0.8200 0.8400 281,494 +0.01(+1.20%)
May 03, 2013 0.8000 0.8306 0.8000 0.8300 200,134 +0.03(+3.58%)
May 02, 2013 0.8100 0.8287 0.7880 0.8013 207,584 +0.00(+0.16%)
May 01, 2013 0.8200 0.8200 0.7900 0.8000 60,609 -0.02(-2.44%)
Apr 30, 2013 0.7800 0.8726 0.7800 0.8200 309,917 +0.03(+3.80%)
Apr 29, 2013 0.8032 0.8150 0.7800 0.7900 271,775 -0.02(-2.11%)
Apr 26, 2013 0.7550 0.8100 0.7632 0.8070 228,968 +0.04(+5.74%)
Apr 25, 2013 0.7500 0.7695 0.7433 0.7632 133,224 +0.00(+0.42%)
Apr 24, 2013 0.7850 0.7850 0.7401 0.7600 297,710 -0.01(-1.68%)
Apr 23, 2013 0.7800 0.7850 0.7500 0.7730 243,590 -0.01(-1.29%)
Apr 22, 2013 0.7850 0.7850 0.7700 0.7831 163,791 +0.00(+0.14%)
Apr 19, 2013 0.7700 0.7900 0.7600 0.7820 106,698 +0.00(+0.26%)
Apr 18, 2013 0.7900 0.7973 0.7521 0.7800 309,010 -0.01(-1.71%)
Apr 17, 2013 0.8200 0.8335 0.7800 0.7936 315,893 -0.03(-3.92%)
Apr 16, 2013 0.8472 0.8730 0.8150 0.8260 212,879 -0.01(-1.67%)
Apr 15, 2013 0.8679 0.8800 0.8100 0.8400 554,555 -0.08(-8.70%)
Apr 12, 2013 0.9000 0.9200 0.8900 0.9200 189,225 +0.02(+2.22%)
Apr 11, 2013 0.9000 0.9153 0.8900 0.9000 73,325 +0.01(+0.56%)
Apr 10, 2013 0.8900 0.8970 0.8600 0.8950 99,510 +0.03(+2.87%)
Apr 09, 2013 0.8900 0.9000 0.8600 0.8700 189,928 -0.03(-3.33%)
Apr 08, 2013 0.9000 0.9100 0.8800 0.9000 102,971 +0.02(+2.27%)
Apr 05, 2013 0.8800 0.8901 0.8700 0.8800 123,550 -0.02(-2.21%)
Apr 04, 2013 0.8600 0.9000 0.8600 0.8999 125,366 +0.01(+1.19%)
Apr 03, 2013 0.9189 0.9189 0.8700 0.8893 309,819 -0.02(-2.27%)
Apr 02, 2013 0.9400 0.9700 0.9000 0.9100 172,059 -0.02(-2.15%)
Apr 01, 2013 0.9492 0.9500 0.9300 0.9300 66,120 -0.04(-4.07%)
Mar 28, 2013 0.9400 0.9700 0.9302 0.9695 192,372 +0.03(+3.14%)
Mar 27, 2013 0.9100 0.9500 0.9000 0.9400 225,692 +0.03(+3.30%)
Mar 26, 2013 0.8800 0.9100 0.8800 0.9100 232,943 +0.03(+3.41%)
Mar 25, 2013 0.8900 0.9092 0.8800 0.8800 399,400 +0.00(+0.00%)
Mar 22, 2013 0.9000 0.9140 0.8735 0.8800 177,072 -0.01(-1.20%)
Mar 21, 2013 0.9100 0.9200 0.8900 0.8907 192,410 -0.03(-3.18%)
Mar 20, 2013 0.9200 0.9300 0.9103 0.9200 48,208 -0.01(-1.08%)
Mar 19, 2013 0.9000 0.9500 0.8901 0.9300 231,635 +0.03(+3.33%)
Mar 18, 2013 0.8700 0.9100 0.8700 0.9000 96,048 +0.00(+0.00%)
Mar 15, 2013 0.9000 0.9100 0.8900 0.9000 93,049 +0.00(+0.00%)
Mar 14, 2013 0.9000 0.9200 0.9000 0.9000 198,251 -0.01(-0.64%)
Mar 13, 2013 0.9100 0.9197 0.8900 0.9058 202,776 -0.00(-0.02%)
Mar 12, 2013 0.8700 0.9069 0.8700 0.9060 326,203 +0.05(+5.59%)
Mar 11, 2013 0.8000 0.8700 0.8000 0.8580 156,825 +0.04(+4.63%)
Mar 08, 2013 0.7600 0.8300 0.7600 0.8200 273,484 +0.07(+8.90%)
Mar 07, 2013 0.7500 0.7780 0.7500 0.7530 231,562 +0.00(+0.40%)
Mar 06, 2013 0.7755 0.7755 0.7315 0.7500 256,394 +0.00(+0.00%)
Mar 05, 2013 0.7800 0.7758 0.7500 0.7500 193,305 -0.03(-3.33%)
Mar 04, 2013 0.7700 0.7859 0.7630 0.7758 316,686 +0.02(+2.42%)
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.