Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.320 -0.120 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 29, 2017 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 28, 2017 0.8700 0.9000 0.8600 0.8600 38,267 -0.02(-2.27%)
Dec 27, 2017 0.8300 0.8900 0.8300 0.8800 42,418 +0.02(+2.33%)
Dec 22, 2017 0.9100 0.9100 0.8500 0.8600 51,095 -0.03(-3.37%)
Dec 21, 2017 0.8900 0.9000 0.8700 0.8900 30,100 -0.03(-3.26%)
Dec 20, 2017 0.9300 0.9300 0.9100 0.9200 24,691 -0.01(-1.08%)
Dec 19, 2017 0.9000 0.9300 0.9000 0.9300 37,850 +0.02(+2.20%)
Dec 18, 2017 0.9300 0.9300 0.8900 0.9100 31,200 +0.00(+0.00%)
Dec 15, 2017 0.8900 0.9200 0.8800 0.9100 72,614 +0.01(+1.11%)
Dec 14, 2017 0.8600 0.9300 0.8600 0.9000 138,340 +0.04(+4.65%)
Dec 13, 2017 0.8900 0.8900 0.8600 0.8600 20,900 -0.01(-1.15%)
Dec 12, 2017 0.9100 0.9100 0.8700 0.8700 41,500 -0.04(-4.40%)
Dec 11, 2017 0.8900 0.9300 0.8600 0.9100 132,030 +0.03(+3.41%)
Dec 08, 2017 0.8200 0.9000 0.8200 0.8800 202,115 +0.04(+4.76%)
Dec 07, 2017 0.8200 0.8400 0.8100 0.8400 67,700 +0.04(+5.00%)
Dec 06, 2017 0.8500 0.8500 0.7900 0.8000 136,130 -0.07(-8.05%)
Dec 05, 2017 0.8700 0.8900 0.8300 0.8700 175,875 -0.01(-1.14%)
Dec 04, 2017 0.8100 0.9000 0.8100 0.8800 357,581 +0.09(+11.39%)
Dec 01, 2017 0.8000 0.8000 0.7800 0.7900 11,880 -0.01(-1.25%)
Nov 30, 2017 0.8100 0.8500 0.7900 0.8000 17,315 -0.02(-2.44%)
Nov 29, 2017 0.8300 0.8500 0.7900 0.8200 166,384 +0.01(+1.23%)
Nov 28, 2017 0.8000 0.8100 0.7900 0.8100 24,000 +0.02(+2.53%)
Nov 27, 2017 0.8100 0.8200 0.7900 0.7900 179,302 -0.04(-4.82%)
Nov 24, 2017 0.8600 0.8800 0.8300 0.8300 71,670 -0.03(-3.49%)
Nov 23, 2017 0.8900 0.8900 0.8400 0.8600 50,060 -0.04(-4.44%)
Nov 22, 2017 0.8300 0.9000 0.8300 0.9000 280,984 +0.07(+8.43%)
Nov 21, 2017 0.8200 0.8300 0.8100 0.8300 46,300 +0.03(+3.75%)
Nov 20, 2017 0.8000 0.8200 0.7900 0.8000 154,260 -0.02(-2.44%)
Nov 17, 2017 0.7900 0.8300 0.7900 0.8200 75,710 +0.05(+6.49%)
Nov 16, 2017 0.7200 0.7900 0.7100 0.7700 41,950 +0.04(+5.48%)
Nov 15, 2017 0.7500 0.7600 0.7300 0.7300 55,899 -0.02(-2.67%)
Nov 14, 2017 0.7600 0.7800 0.7500 0.7500 35,220 -0.04(-5.06%)
Nov 13, 2017 0.8300 0.8300 0.7700 0.7900 76,100 -0.03(-3.66%)
Nov 10, 2017 0.8000 0.8300 0.7700 0.8200 334,010 +0.04(+5.13%)
Nov 09, 2017 0.7100 0.7800 0.7100 0.7800 699,511 +0.10(+14.71%)
Nov 08, 2017 0.6800 0.6800 0.6800 0.6800 19,242 -0.01(-1.45%)
Nov 07, 2017 0.6900 0.6900 0.6900 0.6900 6,449 +0.01(+1.47%)
Nov 06, 2017 0.6600 0.6900 0.6600 0.6800 12,548 -0.01(-1.45%)
Nov 03, 2017 0.6800 0.6900 0.6800 0.6900 9,875 -0.01(-1.43%)
Nov 02, 2017 0.6800 0.7000 0.6700 0.7000 113,400 +0.01(+1.45%)
Nov 01, 2017 0.6500 0.6900 0.6500 0.6900 8,050 +0.01(+1.47%)
Oct 31, 2017 0.6500 0.6800 0.6500 0.6800 27,017 +0.00(+0.00%)
Oct 30, 2017 0.6600 0.6800 0.6600 0.6800 35,100 +0.03(+4.62%)
Oct 27, 2017 0.6600 0.6600 0.6500 0.6500 18,500 -0.02(-2.99%)
Oct 26, 2017 0.6900 0.6900 0.6700 0.6700 11,200 +0.01(+1.52%)
Oct 25, 2017 0.6800 0.6900 0.6600 0.6600 5,100 -0.03(-4.35%)
Oct 24, 2017 0.6900 0.6900 0.6700 0.6900 23,000 +0.00(+0.00%)
Oct 23, 2017 0.6500 0.7000 0.6500 0.6900 67,030 +0.04(+6.15%)
Oct 20, 2017 0.6500 0.6500 0.6500 0.6500 10,185 +0.00(+0.00%)
Oct 19, 2017 0.6300 0.6500 0.6300 0.6500 12,600 +0.01(+1.56%)
Oct 18, 2017 0.6400 0.6400 0.6200 0.6400 66,285 +0.00(+0.00%)
Oct 17, 2017 0.6400 0.6500 0.6400 0.6400 30,925 -0.01(-1.54%)
Oct 16, 2017 0.6700 0.6700 0.6400 0.6500 32,000 -0.01(-1.52%)
Oct 13, 2017 0.6700 0.6700 0.6600 0.6600 25,270 -0.03(-4.35%)
Oct 12, 2017 0.6700 0.6900 0.6500 0.6900 12,000 +0.02(+2.99%)
Oct 11, 2017 0.6800 0.6900 0.6600 0.6700 49,200 -0.01(-1.47%)
Oct 10, 2017 0.7100 0.7100 0.6700 0.6800 67,400 -0.02(-2.86%)
Oct 06, 2017 0.7100 0.7100 0.6900 0.7000 38,938 -0.01(-1.41%)
Oct 05, 2017 0.7000 0.7100 0.6900 0.7100 35,700 +0.01(+1.43%)
Oct 04, 2017 0.6700 0.7000 0.6700 0.7000 2,050 -0.01(-1.41%)
Oct 03, 2017 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.