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

Ur Energy Inc (NY: URG )

1.490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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, 2017 0.5400 0.5400 0.5090 0.5200 278,596 -0.02(-3.70%)
May 30, 2017 0.5500 0.5500 0.5161 0.5400 141,827 +0.00(+0.00%)
May 26, 2017 0.5600 0.5600 0.5169 0.5400 214,952 -0.02(-3.57%)
May 25, 2017 0.5328 0.5600 0.5193 0.5600 298,508 +0.01(+1.82%)
May 24, 2017 0.5700 0.5750 0.5409 0.5500 137,791 -0.02(-4.35%)
May 23, 2017 0.5500 0.5899 0.5500 0.5750 182,499 +0.00(+0.86%)
May 22, 2017 0.5701 0.5870 0.5500 0.5701 145,579 +0.00(+0.02%)
May 19, 2017 0.5300 0.5925 0.5272 0.5700 329,329 +0.05(+9.07%)
May 18, 2017 0.5401 0.5497 0.5226 0.5226 231,570 -0.03(-4.60%)
May 17, 2017 0.5701 0.5789 0.5302 0.5478 275,483 -0.04(-6.63%)
May 16, 2017 0.6200 0.6200 0.5600 0.5867 208,064 +0.00(+0.29%)
May 15, 2017 0.5500 0.5950 0.5429 0.5850 182,004 +0.04(+6.40%)
May 12, 2017 0.5400 0.5510 0.5316 0.5498 72,847 -0.00(-0.31%)
May 11, 2017 0.5800 0.5800 0.5375 0.5515 224,506 +0.00(+0.29%)
May 10, 2017 0.5489 0.5499 0.5160 0.5499 271,594 +0.02(+3.68%)
May 09, 2017 0.5250 0.5497 0.5100 0.5304 276,897 +0.01(+1.30%)
May 08, 2017 0.5000 0.5399 0.5000 0.5236 289,539 +0.02(+4.72%)
May 05, 2017 0.5050 0.5259 0.5000 0.5000 709,489 -0.01(-0.99%)
May 04, 2017 0.5601 0.5776 0.5050 0.5050 902,148 -0.06(-11.22%)
May 03, 2017 0.5528 0.5800 0.5528 0.5688 127,729 +0.01(+1.55%)
May 02, 2017 0.5799 0.5990 0.5601 0.5601 170,677 -0.04(-6.65%)
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.