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 )

2.460 +0.110 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2010 0.8700 0.8800 0.8700 0.8800 112,636 +0.01(+1.15%)
Aug 30, 2010 0.8800 0.8800 0.8600 0.8700 65,280 +0.00(+0.00%)
Aug 27, 2010 0.8600 0.8700 0.8500 0.8700 334,413 +0.01(+1.16%)
Aug 26, 2010 0.8700 0.8900 0.8600 0.8600 65,835 -0.01(-1.15%)
Aug 25, 2010 0.8800 0.8800 0.8600 0.8700 260,981 +0.00(+0.00%)
Aug 24, 2010 0.8500 0.8700 0.8400 0.8700 95,200 +0.00(+0.00%)
Aug 23, 2010 0.8600 0.8700 0.8600 0.8700 91,331 +0.00(+0.00%)
Aug 20, 2010 0.8400 0.8700 0.8400 0.8700 62,800 +0.03(+3.57%)
Aug 19, 2010 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Aug 18, 2010 0.8500 0.8500 0.8400 0.8400 22,700 -0.02(-2.33%)
Aug 17, 2010 0.8400 0.8600 0.8300 0.8600 46,300 +0.03(+3.61%)
Aug 16, 2010 0.8500 0.8600 0.8300 0.8300 150,467 -0.03(-3.49%)
Aug 13, 2010 0.8500 0.8600 0.8500 0.8600 14,500 -0.02(-2.27%)
Aug 12, 2010 0.8400 0.9000 0.8400 0.8800 66,320 +0.03(+3.53%)
Aug 11, 2010 0.8600 0.8700 0.8400 0.8500 55,585 -0.01(-1.16%)
Aug 10, 2010 0.8600 0.8700 0.8600 0.8600 47,800 -0.01(-1.15%)
Aug 09, 2010 0.8600 0.8900 0.8600 0.8700 48,136 +0.00(+0.00%)
Aug 06, 2010 0.8600 0.8800 0.8500 0.8700 70,100 +0.01(+1.16%)
Aug 05, 2010 0.8800 0.8800 0.8600 0.8600 46,200 -0.01(-1.15%)
Aug 04, 2010 0.8700 0.8800 0.8600 0.8700 36,200 +0.00(+0.00%)
Aug 03, 2010 0.8800 0.8800 0.8700 0.8700 33,500 -0.01(-1.14%)
Jul 30, 2010 0.8900 0.8900 0.8800 0.8800 24,300 +0.00(+0.00%)
Jul 29, 2010 0.9100 0.9100 0.8700 0.8800 63,065 -0.01(-1.12%)
Jul 28, 2010 0.9000 0.9200 0.8800 0.8900 174,844 -0.01(-1.11%)
Jul 27, 2010 0.8800 0.9200 0.8500 0.9000 343,270 +0.03(+3.45%)
Jul 26, 2010 0.8200 0.8700 0.8200 0.8700 279,810 +0.06(+7.41%)
Jul 23, 2010 0.8200 0.8200 0.8000 0.8100 30,734 -0.01(-1.22%)
Jul 22, 2010 0.8000 0.8300 0.8000 0.8200 90,980 +0.03(+3.80%)
Jul 21, 2010 0.8000 0.8000 0.7900 0.7900 47,425 +0.00(+0.00%)
Jul 20, 2010 0.7900 0.8000 0.7800 0.7900 27,554 -0.01(-1.25%)
Jul 19, 2010 0.7800 0.8000 0.7800 0.8000 89,380 +0.01(+1.27%)
Jul 16, 2010 0.8000 0.8000 0.7900 0.7900 28,853 -0.01(-1.25%)
Jul 15, 2010 0.7900 0.8000 0.7800 0.8000 41,100 +0.02(+2.56%)
Jul 14, 2010 0.8100 0.8100 0.7800 0.7800 66,200 -0.04(-4.88%)
Jul 13, 2010 0.7700 0.8200 0.7700 0.8200 185,650 +0.05(+6.49%)
Jul 12, 2010 0.7800 0.7900 0.7600 0.7700 114,458 +0.00(+0.00%)
Jul 09, 2010 0.7600 0.7800 0.7600 0.7700 179,160 +0.00(+0.00%)
Jul 08, 2010 0.8000 0.8100 0.7600 0.7700 303,072 -0.02(-2.53%)
Jul 07, 2010 0.8000 0.8100 0.7900 0.7900 160,916 -0.01(-1.25%)
Jul 06, 2010 0.7900 0.8100 0.7700 0.8000 301,581 -0.01(-1.23%)
Jul 02, 2010 0.8100 0.8100 0.7600 0.8100 423,080 -0.02(-2.41%)
Jun 30, 2010 0.8300 0.8300 0.8200 0.8300 134,700 +0.00(+0.00%)
Jun 29, 2010 0.8200 0.8300 0.8200 0.8300 222,300 -0.03(-3.49%)
Jun 25, 2010 0.8600 0.8900 0.8600 0.8600 40,418 -0.02(-2.27%)
Jun 24, 2010 0.8500 0.8800 0.8500 0.8800 151,489 +0.02(+2.33%)
Jun 23, 2010 0.8800 0.8900 0.8600 0.8600 75,600 -0.02(-2.27%)
Jun 22, 2010 0.8700 0.9000 0.8700 0.8800 106,444 -0.01(-1.12%)
Jun 21, 2010 0.9300 0.9300 0.8900 0.8900 83,100 +0.00(+0.00%)
Jun 18, 2010 0.9100 0.9100 0.8600 0.8900 281,908 -0.02(-2.20%)
Jun 17, 2010 0.9100 0.9400 0.9100 0.9100 62,482 +0.00(+0.00%)
Jun 16, 2010 0.9300 0.9300 0.9100 0.9100 76,785 -0.03(-3.19%)
Jun 15, 2010 0.9400 0.9400 0.9200 0.9400 34,850 +0.01(+1.08%)
Jun 14, 2010 0.9200 0.9400 0.9200 0.9300 72,964 +0.01(+1.09%)
Jun 11, 2010 0.9200 0.9300 0.9200 0.9200 9,329 +0.00(+0.00%)
Jun 10, 2010 0.9200 0.9300 0.9100 0.9200 128,450 +0.00(+0.00%)
Jun 09, 2010 0.9200 0.9500 0.9200 0.9200 78,895 +0.00(+0.00%)
Jun 08, 2010 0.9300 0.9300 0.9100 0.9200 51,700 -0.02(-2.13%)
Jun 07, 2010 0.9400 0.9500 0.9200 0.9400 92,109 -0.03(-3.09%)
Jun 04, 2010 0.9600 0.9700 0.9400 0.9700 88,300 +0.00(+0.00%)
Jun 03, 2010 0.9600 0.9800 0.9600 0.9700 44,800 -0.01(-1.02%)
Jun 02, 2010 0.9700 1.000 0.9600 0.9800 223,836 +0.03(+3.16%)
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.