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 )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2014 1.140 1.150 1.100 1.100 581,679 -0.06(-5.17%)
Jul 30, 2014 1.150 1.170 1.130 1.160 326,564 +0.01(+0.87%)
Jul 29, 2014 1.170 1.190 1.150 1.150 735,949 -0.02(-1.71%)
Jul 28, 2014 1.180 1.180 1.140 1.170 763,014 -0.01(-0.85%)
Jul 25, 2014 1.130 1.180 1.110 1.180 605,113 +0.05(+4.42%)
Jul 24, 2014 1.140 1.150 1.110 1.130 1,009,224 -0.01(-0.88%)
Jul 23, 2014 1.180 1.180 1.140 1.140 556,441 -0.03(-2.56%)
Jul 22, 2014 1.150 1.190 1.130 1.170 1,021,062 +0.03(+2.63%)
Jul 21, 2014 1.180 1.180 1.120 1.140 679,274 -0.02(-1.72%)
Jul 18, 2014 1.170 1.190 1.150 1.160 474,918 +0.01(+0.87%)
Jul 17, 2014 1.180 1.190 1.140 1.150 966,288 -0.02(-1.71%)
Jul 16, 2014 1.170 1.190 1.150 1.170 813,712 +0.04(+3.54%)
Jul 15, 2014 1.150 1.160 1.130 1.130 619,817 -0.01(-0.88%)
Jul 14, 2014 1.150 1.169 1.140 1.140 618,012 +0.01(+0.88%)
Jul 11, 2014 1.140 1.150 1.130 1.130 573,202 -0.01(-0.88%)
Jul 10, 2014 1.120 1.140 1.100 1.140 1,253,547 +0.00(+0.00%)
Jul 09, 2014 1.180 1.200 1.120 1.140 1,023,705 -0.04(-3.39%)
Jul 08, 2014 1.200 1.240 1.160 1.180 1,355,967 -0.02(-1.67%)
Jul 07, 2014 1.290 1.290 1.200 1.200 1,128,574 -0.07(-5.51%)
Jul 03, 2014 1.290 1.270 1.270 1.270 1,423,200 +0.00(+0.00%)
Jul 02, 2014 1.190 1.370 1.180 1.270 6,399,520 +0.07(+5.83%)
Jul 01, 2014 1.140 1.200 1.140 1.200 2,662,214 +0.06(+5.26%)
Jun 30, 2014 1.110 1.150 1.070 1.140 1,621,531 +0.06(+5.56%)
Jun 27, 2014 1.060 1.080 1.010 1.080 10,368,149 +0.02(+1.89%)
Jun 26, 2014 1.070 1.080 1.050 1.060 921,855 -0.02(-1.85%)
Jun 25, 2014 1.100 1.110 1.070 1.080 1,187,796 -0.02(-1.82%)
Jun 24, 2014 1.150 1.150 1.100 1.100 1,154,555 -0.04(-3.51%)
Jun 23, 2014 1.140 1.170 1.120 1.140 1,285,685 +0.02(+1.79%)
Jun 20, 2014 1.140 1.140 1.120 1.120 995,392 +0.01(+0.90%)
Jun 19, 2014 1.150 1.150 1.100 1.110 1,123,443 -0.03(-2.63%)
Jun 18, 2014 1.130 1.140 1.110 1.140 777,527 +0.00(+0.00%)
Jun 17, 2014 1.130 1.160 1.120 1.140 1,102,036 +0.00(+0.00%)
Jun 16, 2014 1.170 1.175 1.130 1.140 894,052 -0.03(-2.56%)
Jun 13, 2014 1.150 1.180 1.140 1.170 858,129 +0.03(+2.63%)
Jun 12, 2014 1.130 1.170 1.130 1.140 1,037,279 +0.01(+0.88%)
Jun 11, 2014 1.120 1.140 1.120 1.130 509,604 +0.01(+0.89%)
Jun 10, 2014 1.120 1.150 1.120 1.120 690,865 -0.02(-1.75%)
Jun 06, 2014 1.130 1.140 1.100 1.140 707,273 +0.02(+1.79%)
Jun 05, 2014 1.180 1.200 1.110 1.120 1,379,125 -0.04(-3.45%)
Jun 04, 2014 1.160 1.200 1.150 1.160 1,153,944 +0.00(+0.00%)
Jun 03, 2014 1.230 1.250 1.150 1.160 1,666,686 -0.05(-4.13%)
Jun 02, 2014 1.220 1.250 1.200 1.210 990,517 -0.03(-2.42%)
May 30, 2014 1.250 1.290 1.180 1.240 2,126,274 +0.00(+0.00%)
May 29, 2014 1.150 1.260 1.140 1.240 2,705,658 +0.12(+10.71%)
May 28, 2014 1.180 1.180 1.090 1.120 1,265,742 -0.05(-4.27%)
May 27, 2014 1.100 1.190 1.100 1.170 1,486,047 +0.10(+9.35%)
May 23, 2014 1.050 1.070 1.070 1.070 834,000 +0.03(+2.88%)
May 22, 2014 1.060 1.070 1.040 1.040 378,595 -0.03(-2.80%)
May 21, 2014 1.060 1.080 1.030 1.070 1,139,044 +0.00(+0.00%)
May 20, 2014 1.130 1.190 1.060 1.070 1,239,665 -0.12(-10.08%)
May 19, 2014 1.090 1.190 1.065 1.190 998,246 +0.10(+9.17%)
May 16, 2014 1.120 1.150 1.070 1.090 1,331,540 -0.02(-1.80%)
May 15, 2014 1.030 1.130 1.015 1.110 1,775,470 +0.10(+9.90%)
May 14, 2014 1.050 1.060 1.010 1.010 619,728 -0.03(-2.88%)
May 13, 2014 1.060 1.070 1.025 1.040 878,482 -0.02(-1.89%)
May 12, 2014 1.000 1.060 1.000 1.060 965,103 +0.06(+6.00%)
May 09, 2014 1.000 1.030 0.9956 1.000 807,509 -0.01(-0.99%)
May 08, 2014 1.030 1.060 1.000 1.010 1,251,680 -0.03(-2.88%)
May 07, 2014 1.130 1.130 1.030 1.040 1,469,271 -0.08(-7.14%)
May 06, 2014 1.110 1.130 1.110 1.120 864,848 +0.00(+0.00%)
May 05, 2014 1.130 1.140 1.110 1.120 805,750 -0.02(-1.75%)
May 02, 2014 1.150 1.165 1.110 1.140 935,824 -0.02(-1.72%)
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.