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 )

1.580 -0.010 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2015 0.9900 0.9900 0.9320 0.9500 558,197 -0.04(-4.04%)
Mar 30, 2015 1.000 1.000 0.9350 0.9900 221,832 -0.01(-1.00%)
Mar 27, 2015 1.030 1.030 0.9643 1.000 119,822 +0.00(+0.00%)
Mar 26, 2015 0.9999 1.030 0.9800 1.000 247,138 +0.03(+3.09%)
Mar 25, 2015 1.030 1.040 0.9700 0.9700 494,971 -0.04(-3.96%)
Mar 24, 2015 0.9797 1.020 0.9650 1.010 305,107 +0.04(+4.12%)
Mar 23, 2015 0.9500 0.9901 0.9498 0.9700 171,807 +0.02(+2.11%)
Mar 20, 2015 0.9798 0.9877 0.9500 0.9500 199,088 -0.02(-1.90%)
Mar 19, 2015 0.9301 0.9809 0.9300 0.9684 74,432 +0.01(+0.88%)
Mar 18, 2015 0.9400 0.9600 0.9400 0.9600 88,105 +0.01(+0.84%)
Mar 17, 2015 0.9800 0.9800 0.9300 0.9520 179,906 -0.03(-3.15%)
Mar 16, 2015 0.9500 0.9830 0.9100 0.9830 186,497 +0.05(+5.13%)
Mar 13, 2015 0.9500 0.9700 0.9200 0.9350 276,209 -0.02(-2.60%)
Mar 12, 2015 0.9800 0.9900 0.9545 0.9600 147,753 -0.01(-0.78%)
Mar 11, 2015 0.9800 1.000 0.9506 0.9675 185,593 +0.01(+0.78%)
Mar 10, 2015 1.020 1.030 0.9500 0.9600 703,373 -0.06(-5.88%)
Mar 09, 2015 1.060 1.060 1.020 1.020 352,205 +0.00(+0.00%)
Mar 06, 2015 1.070 1.070 0.9800 1.020 1,583,665 -0.03(-2.86%)
Mar 05, 2015 0.9400 1.080 0.9374 1.050 2,546,457 +0.11(+12.02%)
Mar 04, 2015 0.9200 0.9700 0.9200 0.9373 380,432 +0.02(+1.88%)
Mar 03, 2015 0.8800 0.9300 0.8800 0.9200 214,571 +0.04(+4.55%)
Mar 02, 2015 0.8800 0.9136 0.8800 0.8800 154,668 +0.00(+0.00%)
Feb 27, 2015 0.8900 0.9166 0.8800 0.8800 117,437 -0.00(-0.01%)
Feb 26, 2015 0.8850 0.9100 0.8800 0.8801 128,665 -0.02(-2.21%)
Feb 25, 2015 0.9100 0.9298 0.8970 0.9000 205,376 -0.01(-1.10%)
Feb 24, 2015 0.8900 0.9268 0.8900 0.9100 106,515 +0.00(+0.00%)
Feb 23, 2015 0.9300 0.9300 0.8800 0.9100 237,113 -0.02(-2.15%)
Feb 20, 2015 0.8900 0.9300 0.8900 0.9300 105,868 +0.03(+3.33%)
Feb 19, 2015 0.9101 0.9225 0.8900 0.9000 207,951 -0.04(-4.22%)
Feb 18, 2015 0.9400 0.9600 0.9156 0.9397 106,922 -0.00(-0.03%)
Feb 17, 2015 0.8600 0.9549 0.8600 0.9400 531,676 +0.05(+6.21%)
Feb 13, 2015 0.8700 0.8850 0.8850 0.8850 81,500 +0.01(+1.71%)
Feb 12, 2015 0.8800 0.8900 0.8600 0.8701 77,608 +0.01(+1.49%)
Feb 11, 2015 0.9000 0.9000 0.8520 0.8573 180,708 -0.04(-4.74%)
Feb 10, 2015 0.9100 0.9173 0.8862 0.9000 221,199 -0.02(-1.64%)
Feb 09, 2015 0.8600 0.9150 0.8600 0.9150 202,292 +0.03(+2.81%)
Feb 06, 2015 0.8600 0.9200 0.8500 0.8900 791,667 +0.04(+5.08%)
Feb 05, 2015 0.8085 0.8533 0.8085 0.8470 213,621 +0.05(+5.86%)
Feb 04, 2015 0.8001 0.8150 0.7815 0.8001 70,410 -0.02(-2.28%)
Feb 03, 2015 0.7950 0.8280 0.7782 0.8188 285,958 +0.02(+2.35%)
Feb 02, 2015 0.7810 0.8000 0.7600 0.8000 193,172 +0.04(+5.24%)
Jan 30, 2015 0.7750 0.7833 0.7513 0.7602 328,406 -0.04(-4.50%)
Jan 29, 2015 0.8100 0.8100 0.7664 0.7960 279,572 +0.01(+0.76%)
Jan 28, 2015 0.8000 0.8100 0.7800 0.7900 295,227 -0.01(-1.25%)
Jan 27, 2015 0.8000 0.8000 0.7875 0.8000 173,128 +0.00(+0.00%)
Jan 26, 2015 0.7701 0.8100 0.7701 0.8000 172,018 +0.02(+2.56%)
Jan 23, 2015 0.8099 0.8099 0.7671 0.7800 271,277 -0.02(-1.89%)
Jan 22, 2015 0.8100 0.8100 0.7950 0.7950 195,566 -0.02(-1.85%)
Jan 21, 2015 0.8199 0.8300 0.8000 0.8100 124,781 -0.01(-1.82%)
Jan 20, 2015 0.8100 0.8300 0.7910 0.8250 158,422 -0.01(-0.72%)
Jan 16, 2015 0.8100 0.8330 0.7901 0.8310 95,407 +0.03(+3.86%)
Jan 15, 2015 0.8300 0.8400 0.7800 0.8001 163,239 -0.03(-3.11%)
Jan 14, 2015 0.8200 0.8400 0.7775 0.8258 719,600 -0.01(-1.69%)
Jan 13, 2015 0.8500 0.8700 0.8300 0.8400 240,275 -0.01(-1.18%)
Jan 12, 2015 0.8500 0.8794 0.8500 0.8500 144,525 -0.01(-1.32%)
Jan 09, 2015 0.8600 0.8958 0.8542 0.8614 125,037 -0.02(-1.92%)
Jan 08, 2015 0.8631 0.8856 0.8598 0.8783 250,593 +0.02(+2.13%)
Jan 07, 2015 0.8500 0.8700 0.8400 0.8600 368,634 +0.01(+1.18%)
Jan 06, 2015 0.8500 0.8699 0.8500 0.8500 193,630 +0.00(+0.00%)
Jan 05, 2015 0.8700 0.8973 0.8500 0.8500 285,639 -0.00(-0.40%)
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.