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 (NY: URG )

1.510 +0.020 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Feb 28, 2013 0.7501 0.7601 0.7300 0.7550 212,672 +0.01(+0.67%)
Feb 27, 2013 0.7600 0.7701 0.7476 0.7500 242,226 -0.01(-1.34%)
Feb 26, 2013 0.7499 0.7672 0.7351 0.7602 131,836 +0.02(+2.73%)
Feb 25, 2013 0.7600 0.7600 0.7232 0.7400 159,204 -0.01(-1.33%)
Feb 22, 2013 0.7600 0.7700 0.7500 0.7500 108,270 +0.00(+0.00%)
Feb 21, 2013 0.7300 0.7597 0.7202 0.7500 328,399 +0.02(+2.04%)
Feb 20, 2013 0.7600 0.7600 0.7301 0.7350 470,470 -0.03(-4.05%)
Feb 19, 2013 0.7800 0.7900 0.7600 0.7660 140,275 -0.00(-0.52%)
Feb 15, 2013 0.7900 0.8000 0.7700 0.7700 327,752 -0.03(-3.14%)
Feb 14, 2013 0.8000 0.8000 0.7700 0.7950 176,227 -0.01(-0.63%)
Feb 13, 2013 0.8000 0.8200 0.7750 0.8000 208,843 +0.01(+1.27%)
Feb 12, 2013 0.8500 0.8501 0.7900 0.7900 623,413 -0.06(-6.64%)
Feb 11, 2013 0.8600 0.8686 0.8400 0.8462 112,734 -0.02(-2.74%)
Feb 08, 2013 0.8999 0.8999 0.8500 0.8700 268,388 -0.03(-3.32%)
Feb 07, 2013 0.9000 0.9077 0.8744 0.8999 136,096 -0.01(-1.11%)
Feb 06, 2013 0.8900 0.9100 0.8715 0.9100 58,368 +0.03(+3.02%)
Feb 04, 2013 0.8600 0.9000 0.8600 0.8833 131,781 -0.02(-1.86%)
Feb 01, 2013 0.8700 0.9000 0.8636 0.9000 79,865 +0.01(+1.12%)
Jan 31, 2013 0.9000 0.9042 0.8692 0.8900 157,932 -0.00(-0.32%)
Jan 30, 2013 0.8800 0.9000 0.8800 0.8929 91,152 +0.00(+0.31%)
Jan 29, 2013 0.9000 0.9000 0.8612 0.8901 120,550 +0.02(+2.35%)
Jan 28, 2013 0.8810 0.9110 0.8600 0.8697 176,448 -0.01(-1.28%)
Jan 25, 2013 0.9100 0.9200 0.8800 0.8810 120,705 -0.04(-4.24%)
Jan 24, 2013 0.8901 0.9200 0.8700 0.9200 175,189 +0.02(+2.21%)
Jan 23, 2013 0.9400 0.9500 0.8900 0.9001 140,542 -0.05(-5.25%)
Jan 22, 2013 0.9300 0.9500 0.9300 0.9500 116,805 +0.02(+2.15%)
Jan 18, 2013 0.9600 0.9800 0.9300 0.9300 209,379 -0.03(-3.12%)
Jan 17, 2013 0.9100 0.9600 0.9100 0.9600 279,177 +0.04(+4.35%)
Jan 16, 2013 0.9100 0.9200 0.9037 0.9200 42,385 +0.00(+0.00%)
Jan 15, 2013 0.9100 0.9200 0.8910 0.9200 96,067 +0.02(+1.92%)
Jan 14, 2013 0.9000 0.9200 0.8900 0.9027 98,917 -0.00(-0.51%)
Jan 11, 2013 0.9189 0.9200 0.8800 0.9073 141,174 -0.01(-1.38%)
Jan 10, 2013 0.8500 0.9489 0.8500 0.9200 273,527 +0.02(+2.22%)
Jan 09, 2013 0.8550 0.9000 0.8550 0.9000 179,294 +0.04(+4.68%)
Jan 08, 2013 0.8500 0.8599 0.8300 0.8598 90,400 +0.02(+2.36%)
Jan 07, 2013 0.8600 0.8600 0.8200 0.8400 97,742 -0.01(-1.18%)
Jan 04, 2013 0.8700 0.8700 0.8300 0.8500 107,247 -0.01(-0.58%)
Jan 03, 2013 0.8700 0.8700 0.8202 0.8550 108,433 -0.01(-1.38%)
Jan 02, 2013 0.8750 0.8790 0.8506 0.8670 176,458 +0.02(+2.49%)
Dec 31, 2012 0.7900 0.8500 0.7800 0.8459 250,642 +0.04(+5.61%)
Dec 28, 2012 0.8300 0.8500 0.8010 0.8010 90,460 -0.04(-4.76%)
Dec 27, 2012 0.8400 0.8650 0.8200 0.8410 157,519 -0.02(-2.22%)
Dec 26, 2012 0.8400 0.8800 0.8100 0.8601 69,206 +0.01(+1.20%)
Dec 24, 2012 0.7110 0.8500 0.7110 0.8499 73,598 -0.00(-0.01%)
Dec 21, 2012 0.8400 0.8500 0.8020 0.8500 208,990 +0.01(+0.68%)
Dec 20, 2012 0.8200 0.8700 0.8100 0.8443 292,906 +0.02(+2.95%)
Dec 19, 2012 0.8100 0.8500 0.7900 0.8201 219,799 -0.02(-2.92%)
Dec 18, 2012 0.8000 0.9000 0.7900 0.8448 399,767 +0.05(+6.55%)
Dec 17, 2012 0.7900 0.8048 0.7694 0.7929 119,582 +0.01(+1.65%)
Dec 14, 2012 0.7500 0.7800 0.7500 0.7800 90,410 +0.02(+2.63%)
Dec 13, 2012 0.7700 0.7700 0.7000 0.7600 134,553 -0.01(-0.91%)
Dec 12, 2012 0.7698 0.7700 0.7450 0.7670 145,625 +0.01(+0.92%)
Dec 11, 2012 0.7406 0.7675 0.7406 0.7600 85,387 +0.02(+2.70%)
Dec 10, 2012 0.7700 0.7800 0.7400 0.7400 57,359 -0.02(-2.63%)
Dec 07, 2012 0.8000 0.8000 0.7500 0.7600 126,790 -0.02(-2.15%)
Dec 06, 2012 0.7610 0.7866 0.7554 0.7767 143,786 +0.01(+1.96%)
Dec 05, 2012 0.7789 0.7799 0.7600 0.7618 53,955 -0.01(-1.05%)
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.