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 )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2016 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Jun 29, 2016 0.7500 0.7700 0.7500 0.7500 23,707 +0.01(+1.35%)
Jun 28, 2016 0.7000 0.7400 0.7000 0.7400 27,000 +0.03(+4.23%)
Jun 27, 2016 0.7000 0.7100 0.7000 0.7100 26,800 -0.01(-1.39%)
Jun 24, 2016 0.7000 0.7200 0.7000 0.7200 45,370 -0.02(-2.70%)
Jun 23, 2016 0.7000 0.7400 0.7000 0.7400 12,500 +0.01(+1.37%)
Jun 22, 2016 0.7100 0.7300 0.7100 0.7300 42,000 +0.01(+1.39%)
Jun 21, 2016 0.7300 0.7400 0.7200 0.7200 27,600 -0.02(-2.70%)
Jun 20, 2016 0.7500 0.7500 0.7300 0.7400 13,820 +0.00(+0.00%)
Jun 17, 2016 0.7300 0.7500 0.7200 0.7400 9,500 +0.01(+1.37%)
Jun 16, 2016 0.7500 0.7500 0.7300 0.7300 19,630 -0.04(-5.19%)
Jun 15, 2016 0.7000 0.7700 0.7000 0.7700 7,800 +0.06(+8.45%)
Jun 14, 2016 0.7000 0.7200 0.7000 0.7100 50,300 -0.01(-1.39%)
Jun 13, 2016 0.7400 0.7900 0.7200 0.7200 68,977 -0.03(-4.00%)
Jun 10, 2016 0.7900 0.7900 0.7500 0.7500 39,578 -0.05(-6.25%)
Jun 09, 2016 0.8100 0.8300 0.7900 0.8000 50,950 -0.03(-3.61%)
Jun 08, 2016 0.8200 0.8300 0.7400 0.8300 228,797 -0.01(-1.19%)
Jun 07, 2016 0.8800 0.9200 0.8400 0.8400 169,698 -0.03(-3.45%)
Jun 06, 2016 0.8800 0.9100 0.8500 0.8700 311,920 +0.03(+3.57%)
Jun 03, 2016 0.7700 0.8600 0.7700 0.8400 589,954 +0.09(+12.00%)
Jun 02, 2016 0.6100 0.8000 0.6000 0.7500 267,528 +0.15(+25.00%)
Jun 01, 2016 0.6000 0.6100 0.6000 0.6000 11,700 -0.01(-1.64%)
May 31, 2016 0.6000 0.6100 0.6000 0.6100 53,500 +0.01(+1.67%)
May 30, 2016 0.6000 0.6000 0.6000 0.6000 17,300 -0.02(-3.23%)
May 27, 2016 0.6100 0.6300 0.6000 0.6200 39,400 +0.01(+1.64%)
May 26, 2016 0.6200 0.6200 0.6100 0.6100 10,885 +0.00(+0.00%)
May 25, 2016 0.6400 0.6400 0.6100 0.6100 16,290 -0.02(-3.17%)
May 24, 2016 0.6300 0.6400 0.6200 0.6300 83,000 +0.03(+5.00%)
May 20, 2016 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 19, 2016 0.6000 0.6200 0.6000 0.6100 23,900 +0.01(+1.67%)
May 18, 2016 0.6300 0.6300 0.6000 0.6000 104,430 -0.02(-3.23%)
May 17, 2016 0.6350 0.6350 0.6100 0.6200 81,395 -0.01(-1.59%)
May 16, 2016 0.6300 0.6400 0.6300 0.6300 8,717 +0.00(+0.00%)
May 13, 2016 0.6300 0.6500 0.6300 0.6300 61,000 +0.00(+0.00%)
May 12, 2016 0.6400 0.6400 0.6300 0.6300 38,600 -0.01(-1.56%)
May 11, 2016 0.6200 0.6500 0.6200 0.6400 35,450 +0.01(+1.59%)
May 10, 2016 0.6600 0.6600 0.6300 0.6300 86,850 -0.03(-4.55%)
May 09, 2016 0.6500 0.6700 0.6500 0.6600 30,164 +0.00(+0.00%)
May 06, 2016 0.6600 0.6600 0.6600 0.6600 30,250 +0.01(+1.54%)
May 05, 2016 0.6600 0.6600 0.6500 0.6500 55,500 +0.00(+0.00%)
May 04, 2016 0.6700 0.6700 0.6500 0.6500 43,900 -0.02(-2.99%)
May 03, 2016 0.6600 0.6800 0.6600 0.6700 27,054 +0.00(+0.00%)
May 02, 2016 0.6700 0.6900 0.6600 0.6700 111,589 +0.00(+0.00%)
Apr 29, 2016 0.6700 0.6800 0.6600 0.6700 92,906 +0.00(+0.00%)
Apr 28, 2016 0.6700 0.6800 0.6600 0.6700 30,155 +0.00(+0.00%)
Apr 27, 2016 0.6600 0.6700 0.6600 0.6700 63,790 +0.03(+4.69%)
Apr 26, 2016 0.6700 0.6700 0.6400 0.6400 8,210 -0.01(-1.54%)
Apr 25, 2016 0.6800 0.6800 0.6500 0.6500 56,500 -0.03(-4.41%)
Apr 22, 2016 0.6600 0.7000 0.6600 0.6800 124,700 +0.02(+3.03%)
Apr 21, 2016 0.6600 0.6700 0.6500 0.6600 36,270 +0.00(+0.00%)
Apr 20, 2016 0.7000 0.7000 0.6600 0.6600 117,550 -0.02(-2.94%)
Apr 19, 2016 0.6700 0.6900 0.6700 0.6800 89,837 +0.01(+1.49%)
Apr 18, 2016 0.6700 0.6700 0.6600 0.6700 30,492 +0.01(+1.52%)
Apr 15, 2016 0.6900 0.6900 0.6600 0.6600 69,197 -0.03(-4.35%)
Apr 14, 2016 0.7100 0.7100 0.6900 0.6900 103,850 -0.01(-1.43%)
Apr 13, 2016 0.6700 0.7000 0.6700 0.7000 119,274 +0.02(+2.94%)
Apr 12, 2016 0.6600 0.6800 0.6600 0.6800 45,090 +0.03(+4.62%)
Apr 11, 2016 0.6500 0.6500 0.6400 0.6500 10,900 +0.01(+1.56%)
Apr 08, 2016 0.6400 0.6500 0.6400 0.6400 18,550 +0.00(+0.00%)
Apr 07, 2016 0.6400 0.6500 0.6400 0.6400 9,320 +0.00(+0.00%)
Apr 06, 2016 0.6500 0.6500 0.6400 0.6400 32,700 -0.01(-1.54%)
Apr 05, 2016 0.6600 0.6600 0.6500 0.6500 5,600 +0.00(+0.00%)
Apr 04, 2016 0.6600 0.6600 0.6500 0.6500 11,020 -0.01(-1.52%)
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.