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 )

2.300 -0.030 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 08, 2023 1.250 1.280 1.240 1.280 1,500 +0.02(+1.59%)
May 05, 2023 1.180 1.260 1.180 1.260 23,445 +0.08(+6.78%)
May 04, 2023 1.160 1.210 1.160 1.180 11,021 +0.02(+1.72%)
May 03, 2023 1.170 1.210 1.160 1.160 30,699 -0.01(-0.85%)
May 02, 2023 1.180 1.180 1.160 1.170 28,100 -0.01(-0.85%)
May 01, 2023 1.270 1.270 1.180 1.180 38,090 -0.06(-4.84%)
Apr 28, 2023 1.270 1.280 1.220 1.240 68,728 +0.01(+0.81%)
Apr 27, 2023 1.180 1.230 1.180 1.230 46,318 +0.04(+3.36%)
Apr 26, 2023 1.150 1.210 1.150 1.190 21,065 +0.06(+5.31%)
Apr 25, 2023 1.140 1.180 1.130 1.130 69,052 -0.04(-3.42%)
Apr 24, 2023 1.160 1.170 1.130 1.170 92,842 -0.01(-0.85%)
Apr 21, 2023 1.210 1.210 1.160 1.180 90,969 -0.03(-2.48%)
Apr 20, 2023 1.200 1.230 1.180 1.210 43,594 -0.04(-3.20%)
Apr 19, 2023 1.250 1.250 1.200 1.250 17,295 +0.06(+5.04%)
Apr 18, 2023 1.230 1.240 1.190 1.190 78,876 -0.02(-1.65%)
Apr 17, 2023 1.270 1.280 1.200 1.210 59,440 -0.07(-5.47%)
Apr 14, 2023 1.330 1.330 1.270 1.280 11,800 -0.01(-0.78%)
Apr 13, 2023 1.250 1.300 1.250 1.290 29,006 +0.03(+2.38%)
Apr 12, 2023 1.240 1.260 1.230 1.260 23,245 +0.02(+1.61%)
Apr 11, 2023 1.250 1.260 1.230 1.240 31,702 -0.01(-0.80%)
Apr 10, 2023 1.220 1.250 1.220 1.250 8,500 +0.04(+3.31%)
Apr 06, 2023 1.210 0 -0.02(-1.63%)
Apr 05, 2023 1.290 1.290 1.230 1.230 28,202 -0.07(-5.38%)
Apr 04, 2023 1.330 1.330 1.280 1.300 22,134 -0.06(-4.41%)
Apr 03, 2023 1.440 1.440 1.350 1.360 98,264 -0.04(-2.86%)
Mar 31, 2023 1.320 1.420 1.310 1.400 79,057 +0.06(+4.48%)
Mar 30, 2023 1.300 1.350 1.300 1.340 38,470 +0.06(+4.69%)
Mar 29, 2023 1.240 1.290 1.240 1.280 26,152 +0.04(+3.23%)
Mar 28, 2023 1.280 1.280 1.230 1.240 31,962 +0.02(+1.64%)
Mar 27, 2023 1.180 1.230 1.180 1.220 70,021 +0.05(+4.27%)
Mar 24, 2023 1.230 1.230 1.170 1.170 66,825 -0.04(-3.31%)
Mar 23, 2023 1.250 1.270 1.210 1.210 36,184 -0.05(-3.97%)
Mar 22, 2023 1.260 1.280 1.260 1.260 18,847 -0.01(-0.79%)
Mar 21, 2023 1.240 1.280 1.240 1.270 31,627 +0.01(+0.79%)
Mar 20, 2023 1.250 1.270 1.240 1.260 26,772 +0.03(+2.44%)
Mar 17, 2023 1.330 1.330 1.230 1.230 230,017 -0.10(-7.52%)
Mar 16, 2023 1.330 1.330 1.230 1.330 156,032 -0.01(-0.75%)
Mar 15, 2023 1.390 1.390 1.320 1.340 57,112 -0.08(-5.63%)
Mar 14, 2023 1.430 1.430 1.400 1.420 35,777 -0.01(-0.70%)
Mar 13, 2023 1.430 1.450 1.380 1.430 104,046 -0.01(-0.69%)
Mar 10, 2023 1.470 1.480 1.430 1.440 87,150 -0.05(-3.36%)
Mar 09, 2023 1.460 1.490 1.450 1.490 81,581 +0.02(+1.36%)
Mar 08, 2023 1.480 1.490 1.450 1.470 31,020 -0.01(-0.68%)
Mar 07, 2023 1.460 1.480 1.450 1.480 50,442 +0.01(+0.68%)
Mar 06, 2023 1.510 1.510 1.460 1.470 76,465 -0.05(-3.29%)
Mar 03, 2023 1.480 1.520 1.480 1.520 84,678 +0.04(+2.70%)
Mar 02, 2023 1.490 1.500 1.460 1.480 31,111 -0.01(-0.67%)
Mar 01, 2023 1.470 1.500 1.460 1.490 54,368 +0.00(+0.00%)
Feb 28, 2023 1.470 1.490 1.460 1.490 32,228 +0.01(+0.68%)
Feb 27, 2023 1.440 1.500 1.440 1.480 56,907 +0.05(+3.50%)
Feb 24, 2023 1.460 1.470 1.420 1.430 98,785 -0.03(-2.05%)
Feb 23, 2023 1.440 1.500 1.440 1.460 26,885 +0.02(+1.39%)
Feb 22, 2023 1.480 1.480 1.430 1.440 46,610 -0.01(-0.69%)
Feb 21, 2023 1.540 1.540 1.440 1.450 218,056 -0.05(-3.33%)
Feb 17, 2023 1.500 0 -0.05(-3.23%)
Feb 16, 2023 1.540 1.570 1.480 1.550 444,584 -0.21(-11.93%)
Feb 15, 2023 1.690 1.770 1.660 1.760 100,822 +0.09(+5.39%)
Feb 14, 2023 1.660 1.700 1.650 1.670 48,231 +0.02(+1.21%)
Feb 13, 2023 1.690 1.690 1.640 1.650 34,910 +0.01(+0.61%)
Feb 10, 2023 1.600 1.670 1.600 1.640 96,115 +0.03(+1.86%)
Feb 09, 2023 1.660 1.700 1.610 1.610 64,440 +0.00(+0.00%)
Feb 08, 2023 1.650 1.690 1.610 1.610 61,865 -0.04(-2.42%)
Feb 07, 2023 1.610 1.670 1.610 1.650 77,992 +0.03(+1.85%)
Feb 06, 2023 1.690 1.690 1.610 1.620 33,389 -0.07(-4.14%)
Feb 03, 2023 1.740 1.800 1.680 1.690 139,093 -0.06(-3.43%)
Feb 02, 2023 1.820 1.850 1.720 1.750 102,540 -0.05(-2.78%)
Feb 01, 2023 1.730 1.810 1.680 1.800 78,144 +0.03(+1.69%)
Jan 31, 2023 1.810 1.820 1.740 1.770 52,715 -0.02(-1.12%)
Jan 30, 2023 1.680 1.830 1.680 1.790 253,625 +0.09(+5.29%)
Jan 27, 2023 1.680 1.720 1.670 1.700 204,591 +0.02(+1.19%)
Jan 26, 2023 1.730 1.730 1.640 1.680 89,045 -0.02(-1.18%)
Jan 25, 2023 1.640 1.720 1.610 1.700 160,801 +0.04(+2.41%)
Jan 24, 2023 1.670 1.690 1.650 1.660 55,500 +0.00(+0.00%)
Jan 23, 2023 1.680 1.700 1.650 1.660 25,198 -0.01(-0.60%)
Jan 20, 2023 1.580 1.680 1.580 1.670 19,287 +0.08(+5.03%)
Jan 19, 2023 1.580 1.600 1.570 1.590 45,647 -0.02(-1.24%)
Jan 18, 2023 1.640 1.660 1.580 1.610 84,229 -0.03(-1.83%)
Jan 17, 2023 1.670 1.700 1.630 1.640 25,259 -0.04(-2.38%)
Jan 16, 2023 1.650 1.700 1.650 1.680 7,117 +0.00(+0.00%)
Jan 13, 2023 1.680 1.690 1.670 1.680 32,725 +0.00(+0.00%)
Jan 12, 2023 1.710 1.710 1.680 1.680 89,843 -0.03(-1.75%)
Jan 11, 2023 1.750 1.750 1.700 1.710 125,135 -0.03(-1.72%)
Jan 10, 2023 1.720 1.740 1.670 1.740 89,534 +0.03(+1.75%)
Jan 09, 2023 1.620 1.730 1.620 1.710 245,691 +0.09(+5.56%)
Jan 06, 2023 1.550 1.620 1.550 1.620 62,013 +0.08(+5.19%)
Jan 05, 2023 1.530 1.550 1.530 1.540 42,006 +0.00(+0.00%)
Jan 04, 2023 1.570 1.570 1.530 1.540 10,777 -0.01(-0.65%)
Jan 03, 2023 1.590 1.590 1.540 1.550 30,567 -0.02(-1.27%)
Dec 30, 2022 1.570 0 +0.04(+2.61%)
Dec 29, 2022 1.550 1.560 1.530 1.530 26,325 -0.01(-0.65%)
Dec 28, 2022 1.570 1.580 1.540 1.540 34,335 -0.06(-3.75%)
Dec 23, 2022 1.600 0 +0.01(+0.63%)
Dec 22, 2022 1.630 1.630 1.570 1.590 10,388 -0.04(-2.45%)
Dec 21, 2022 1.590 1.630 1.580 1.630 27,493 +0.05(+3.16%)
Dec 20, 2022 1.550 1.600 1.520 1.580 65,267 +0.06(+3.95%)
Dec 19, 2022 1.590 1.590 1.520 1.520 18,112 -0.06(-3.80%)
Dec 16, 2022 1.530 1.580 1.510 1.580 52,000 +0.04(+2.60%)
Dec 15, 2022 1.560 1.570 1.510 1.540 46,319 -0.03(-1.91%)
Dec 14, 2022 1.570 1.610 1.550 1.570 58,757 -0.03(-1.88%)
Dec 13, 2022 1.650 1.650 1.580 1.600 16,986 -0.02(-1.23%)
Dec 12, 2022 1.570 1.630 1.570 1.620 23,926 +0.05(+3.18%)
Dec 09, 2022 1.600 1.620 1.550 1.570 20,610 -0.01(-0.63%)
Dec 08, 2022 1.550 1.640 1.550 1.580 51,955 +0.03(+1.94%)
Dec 07, 2022 1.560 1.570 1.520 1.550 64,281 +0.00(+0.00%)
Dec 06, 2022 1.660 1.660 1.540 1.550 207,612 -0.09(-5.49%)
Dec 05, 2022 1.710 1.710 1.640 1.640 53,305 -0.08(-4.65%)
Dec 02, 2022 1.700 1.740 1.670 1.720 27,869 +0.01(+0.58%)
Dec 01, 2022 1.800 1.800 1.710 1.710 39,475 -0.08(-4.47%)
Nov 30, 2022 1.720 1.790 1.690 1.790 91,156 +0.06(+3.47%)
Nov 29, 2022 1.660 1.740 1.660 1.730 36,103 +0.10(+6.13%)
Nov 28, 2022 1.700 1.710 1.630 1.630 48,376 -0.05(-2.98%)
Nov 25, 2022 1.690 1.720 1.680 1.680 17,659 -0.05(-2.89%)
Nov 24, 2022 1.690 1.760 1.660 1.730 28,843 -0.01(-0.57%)
Nov 23, 2022 1.690 1.750 1.680 1.740 41,784 +0.08(+4.82%)
Nov 22, 2022 1.670 1.700 1.660 1.660 41,243 -0.02(-1.19%)
Nov 21, 2022 1.700 1.710 1.660 1.680 19,057 -0.03(-1.75%)
Nov 18, 2022 1.680 1.730 1.680 1.710 13,866 +0.05(+3.01%)
Nov 17, 2022 1.690 1.710 1.650 1.660 77,187 -0.04(-2.35%)
Nov 16, 2022 1.770 1.770 1.700 1.700 95,637 -0.07(-3.95%)
Nov 15, 2022 1.790 1.820 1.760 1.770 52,599 +0.00(+0.00%)
Nov 14, 2022 1.840 1.840 1.760 1.770 26,958 -0.06(-3.28%)
Nov 11, 2022 1.810 1.900 1.810 1.830 93,338 +0.05(+2.81%)
Nov 10, 2022 1.800 1.830 1.770 1.780 62,274 +0.05(+2.89%)
Nov 09, 2022 1.810 1.860 1.720 1.730 180,521 -0.07(-3.89%)
Nov 08, 2022 1.740 1.820 1.700 1.800 351,692 +0.05(+2.86%)
Nov 07, 2022 1.630 1.780 1.630 1.750 114,808 +0.08(+4.79%)
Nov 04, 2022 1.620 1.670 1.620 1.670 57,796 +0.04(+2.45%)
Nov 03, 2022 1.620 1.700 1.620 1.630 73,132 -0.01(-0.61%)
Nov 02, 2022 1.760 1.760 1.630 1.640 54,852 -0.09(-5.20%)
Nov 01, 2022 1.790 1.790 1.720 1.730 35,565 -0.05(-2.81%)
Oct 31, 2022 1.800 1.810 1.770 1.780 34,717 +0.00(+0.00%)
Oct 28, 2022 1.720 1.780 1.700 1.780 45,496 +0.06(+3.49%)
Oct 27, 2022 1.850 1.850 1.710 1.720 100,615 -0.11(-6.01%)
Oct 26, 2022 1.730 1.850 1.710 1.830 166,248 +0.13(+7.65%)
Oct 25, 2022 1.690 1.720 1.690 1.700 29,018 +0.02(+1.19%)
Oct 24, 2022 1.680 1.680 1.640 1.680 25,484 +0.01(+0.60%)
Oct 21, 2022 1.620 1.690 1.610 1.670 33,501 +0.08(+5.03%)
Oct 20, 2022 1.580 1.660 1.580 1.590 42,038 +0.00(+0.00%)
Oct 19, 2022 1.610 1.610 1.580 1.590 57,364 -0.05(-3.05%)
Oct 18, 2022 1.650 1.660 1.610 1.640 66,326 +0.02(+1.23%)
Oct 17, 2022 1.590 1.620 1.580 1.620 29,358 +0.08(+5.19%)
Oct 14, 2022 1.640 1.640 1.540 1.540 56,354 -0.10(-6.10%)
Oct 13, 2022 1.540 1.640 1.540 1.640 92,774 +0.06(+3.80%)
Oct 12, 2022 1.540 1.580 1.490 1.580 184,161 +0.03(+1.94%)
Oct 11, 2022 1.560 1.580 1.520 1.550 115,841 -0.06(-3.73%)
Oct 07, 2022 1.610 0 -0.06(-3.59%)
Oct 06, 2022 1.670 1.730 1.640 1.670 48,907 -0.03(-1.76%)
Oct 05, 2022 1.640 1.720 1.600 1.700 96,957 +0.07(+4.29%)
Oct 04, 2022 1.610 1.650 1.590 1.630 142,498 +0.06(+3.82%)
Oct 03, 2022 1.530 1.590 1.530 1.570 145,753 +0.04(+2.61%)
Sep 30, 2022 1.540 1.580 1.500 1.530 118,861 -0.02(-1.29%)
Sep 29, 2022 1.550 1.620 1.550 1.550 73,624 -0.09(-5.49%)
Sep 28, 2022 1.560 1.650 1.560 1.640 44,648 +0.07(+4.46%)
Sep 27, 2022 1.500 1.610 1.500 1.570 151,509 +0.10(+6.80%)
Sep 26, 2022 1.490 1.520 1.420 1.470 101,881 -0.04(-2.65%)
Sep 23, 2022 1.500 1.550 1.470 1.510 131,375 -0.05(-3.21%)
Sep 22, 2022 1.660 1.660 1.540 1.560 151,458 -0.09(-5.45%)
Sep 21, 2022 1.670 1.700 1.620 1.650 89,492 -0.02(-1.20%)
Sep 20, 2022 1.710 1.730 1.660 1.670 61,744 -0.06(-3.47%)
Sep 19, 2022 1.680 1.750 1.640 1.730 177,765 +0.07(+4.22%)
Sep 16, 2022 1.630 1.730 1.610 1.660 186,339 -0.01(-0.60%)
Sep 15, 2022 1.800 1.820 1.670 1.670 188,810 -0.12(-6.70%)
Sep 14, 2022 1.770 1.850 1.770 1.790 89,642 +0.01(+0.56%)
Sep 13, 2022 1.800 1.830 1.740 1.780 146,407 -0.08(-4.30%)
Sep 12, 2022 1.860 1.870 1.820 1.860 85,966 -0.03(-1.59%)
Sep 09, 2022 1.950 1.950 1.880 1.890 101,938 -0.01(-0.53%)
Sep 08, 2022 1.800 1.940 1.790 1.900 223,885 +0.08(+4.40%)
Sep 07, 2022 1.770 1.830 1.740 1.820 28,718 +0.02(+1.11%)
Sep 06, 2022 1.760 1.890 1.760 1.800 170,798 +0.07(+4.05%)
Sep 02, 2022 1.730 0 +0.05(+2.98%)
Sep 01, 2022 1.780 1.780 1.640 1.680 223,924 -0.14(-7.69%)
Aug 31, 2022 1.750 1.890 1.710 1.820 247,581 +0.04(+2.25%)
Aug 30, 2022 1.820 1.820 1.660 1.780 97,813 +0.01(+0.56%)
Aug 29, 2022 1.590 1.810 1.580 1.770 213,958 +0.19(+12.03%)
Aug 26, 2022 1.660 1.670 1.570 1.580 43,021 -0.08(-4.82%)
Aug 25, 2022 1.690 1.720 1.580 1.660 136,010 -0.03(-1.78%)
Aug 24, 2022 1.480 1.700 1.480 1.690 348,622 +0.28(+19.86%)
Aug 23, 2022 1.380 1.450 1.380 1.410 37,938 +0.04(+2.92%)
Aug 22, 2022 1.390 1.390 1.370 1.370 54,207 +0.00(+0.00%)
Aug 19, 2022 1.470 1.470 1.370 1.370 106,127 -0.07(-4.86%)
Aug 18, 2022 1.410 1.460 1.380 1.440 50,214 +0.06(+4.35%)
Aug 17, 2022 1.490 1.490 1.380 1.380 86,334 -0.10(-6.76%)
Aug 16, 2022 1.480 1.500 1.460 1.480 56,965 +0.00(+0.00%)
Aug 15, 2022 1.500 1.500 1.450 1.480 106,209 -0.05(-3.27%)
Aug 12, 2022 1.600 1.600 1.510 1.530 71,732 -0.03(-1.92%)
Aug 11, 2022 1.480 1.570 1.480 1.560 121,270 +0.07(+4.70%)
Aug 10, 2022 1.500 1.510 1.460 1.490 192,166 +0.00(+0.00%)
Aug 09, 2022 1.520 1.570 1.370 1.490 290,960 -0.03(-1.97%)
Aug 08, 2022 1.570 1.650 1.470 1.520 333,360 -0.04(-2.56%)
Aug 05, 2022 1.520 1.590 1.480 1.560 204,109 +0.05(+3.31%)
Aug 04, 2022 1.540 1.540 1.500 1.510 65,016 -0.03(-1.95%)
Aug 03, 2022 1.550 1.560 1.500 1.540 92,760 -0.02(-1.28%)
Aug 02, 2022 1.510 1.570 1.470 1.560 174,862 +0.02(+1.30%)
Jul 29, 2022 1.540 0 +0.01(+0.65%)
Jul 28, 2022 1.580 1.600 1.500 1.530 116,482 -0.04(-2.55%)
Jul 27, 2022 1.510 1.580 1.480 1.570 117,645 +0.08(+5.37%)
Jul 26, 2022 1.440 1.490 1.410 1.490 64,666 +0.05(+3.47%)
Jul 25, 2022 1.340 1.440 1.330 1.440 88,256 +0.08(+5.88%)
Jul 22, 2022 1.440 1.440 1.350 1.360 89,725 -0.06(-4.23%)
Jul 21, 2022 1.510 1.510 1.420 1.420 43,484 -0.08(-5.33%)
Jul 20, 2022 1.470 1.510 1.450 1.500 185,520 +0.05(+3.45%)
Jul 19, 2022 1.410 1.480 1.380 1.450 88,027 +0.07(+5.07%)
Jul 18, 2022 1.350 1.430 1.350 1.380 45,931 +0.02(+1.47%)
Jul 15, 2022 1.370 1.370 1.320 1.360 33,552 +0.01(+0.74%)
Jul 14, 2022 1.310 1.360 1.260 1.350 54,891 +0.03(+2.27%)
Jul 13, 2022 1.290 1.340 1.290 1.320 60,601 +0.01(+0.76%)
Jul 12, 2022 1.330 1.340 1.300 1.310 52,390 -0.05(-3.68%)
Jul 11, 2022 1.400 1.400 1.340 1.360 59,673 -0.05(-3.55%)
Jul 08, 2022 1.390 1.420 1.360 1.410 37,447 -0.02(-1.40%)
Jul 07, 2022 1.370 1.430 1.370 1.430 55,750 +0.10(+7.52%)
Jul 06, 2022 1.370 1.400 1.320 1.330 77,466 -0.02(-1.48%)
Jul 05, 2022 1.350 1.360 1.330 1.350 68,606 -0.03(-2.17%)
Jul 04, 2022 1.420 1.420 1.370 1.380 6,702 +0.03(+2.22%)
Jun 30, 2022 1.350 0 -0.02(-1.46%)
Jun 29, 2022 1.450 1.470 1.370 1.370 169,766 -0.13(-8.67%)
Jun 28, 2022 1.610 1.630 1.490 1.500 123,919 -0.07(-4.46%)
Jun 27, 2022 1.570 1.610 1.520 1.570 88,596 +0.05(+3.29%)
Jun 24, 2022 1.400 1.560 1.400 1.520 177,472 +0.13(+9.35%)
Jun 23, 2022 1.420 1.430 1.360 1.390 96,878 -0.02(-1.42%)
Jun 22, 2022 1.440 1.450 1.400 1.410 49,723 -0.07(-4.73%)
Jun 21, 2022 1.460 1.520 1.460 1.480 32,565 +0.04(+2.78%)
Jun 20, 2022 1.480 1.480 1.400 1.440 35,672 +0.04(+2.86%)
Jun 17, 2022 1.430 1.450 1.380 1.400 138,711 -0.02(-1.41%)
Jun 16, 2022 1.450 1.500 1.390 1.420 274,848 -0.05(-3.40%)
Jun 15, 2022 1.470 1.510 1.430 1.470 141,859 +0.03(+2.08%)
Jun 14, 2022 1.500 1.520 1.430 1.440 132,493 -0.05(-3.36%)
Jun 13, 2022 1.570 1.570 1.460 1.490 213,095 -0.13(-8.02%)
Jun 10, 2022 1.640 1.640 1.580 1.620 203,544 -0.02(-1.22%)
Jun 09, 2022 1.760 1.790 1.640 1.640 96,163 -0.16(-8.89%)
Jun 08, 2022 1.810 1.870 1.750 1.800 344,538 +0.01(+0.56%)
Jun 07, 2022 1.640 1.860 1.600 1.790 368,944 +0.15(+9.15%)
Jun 06, 2022 1.680 1.680 1.630 1.640 94,444 +0.01(+0.61%)
Jun 03, 2022 1.650 1.670 1.610 1.630 102,584 -0.02(-1.21%)
Jun 02, 2022 1.490 1.680 1.480 1.650 246,852 +0.18(+12.24%)
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.