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 24, 2011 1.420 1.500 1.420 1.490 132,780 +0.05(+3.47%)
May 20, 2011 1.450 1.470 1.440 1.440 30,722 -0.03(-2.04%)
May 19, 2011 1.500 1.510 1.460 1.470 29,839 -0.02(-1.34%)
May 18, 2011 1.430 1.490 1.420 1.490 156,750 +0.03(+2.05%)
May 17, 2011 1.450 1.470 1.440 1.460 149,967 +0.00(+0.00%)
May 16, 2011 1.480 1.510 1.460 1.460 96,328 -0.05(-3.31%)
May 13, 2011 1.500 1.520 1.500 1.510 38,100 +0.00(+0.00%)
May 12, 2011 1.500 1.530 1.470 1.510 80,300 -0.03(-1.95%)
May 11, 2011 1.560 1.570 1.510 1.540 122,985 -0.04(-2.53%)
May 10, 2011 1.520 1.580 1.520 1.580 146,148 +0.05(+3.27%)
May 09, 2011 1.460 1.540 1.460 1.530 199,038 +0.08(+5.52%)
May 06, 2011 1.480 1.490 1.450 1.450 128,405 +0.00(+0.00%)
May 05, 2011 1.500 1.530 1.450 1.450 299,615 -0.08(-5.23%)
May 04, 2011 1.550 1.580 1.510 1.530 193,138 -0.03(-1.92%)
May 03, 2011 1.550 1.590 1.550 1.560 164,824 +0.00(+0.00%)
May 02, 2011 1.500 1.560 1.560 1.560 181,685 +0.05(+3.31%)
Apr 29, 2011 1.560 1.560 1.510 1.510 109,583 -0.02(-1.31%)
Apr 28, 2011 1.520 1.560 1.510 1.530 210,418 -0.02(-1.29%)
Apr 27, 2011 1.590 1.590 1.540 1.550 104,700 -0.01(-0.64%)
Apr 26, 2011 1.620 1.620 1.560 1.560 89,882 -0.04(-2.50%)
Apr 25, 2011 1.590 1.600 1.540 1.600 157,968 +0.01(+0.63%)
Apr 21, 2011 1.600 1.610 1.580 1.590 133,050 +0.02(+1.27%)
Apr 20, 2011 1.530 1.600 1.530 1.570 881,660 +0.04(+2.61%)
Apr 19, 2011 1.560 1.570 1.530 1.530 150,260 -0.04(-2.55%)
Apr 18, 2011 1.560 1.580 1.540 1.570 118,629 -0.01(-0.63%)
Apr 15, 2011 1.660 1.660 1.570 1.580 207,019 -0.01(-0.63%)
Apr 14, 2011 1.550 1.590 1.490 1.590 317,815 +0.05(+3.25%)
Apr 13, 2011 1.540 1.570 1.520 1.540 266,686 +0.00(+0.00%)
Apr 12, 2011 1.560 1.630 1.500 1.540 616,553 -0.07(-4.35%)
Apr 11, 2011 1.690 1.690 1.610 1.610 161,014 -0.05(-3.01%)
Apr 08, 2011 1.700 1.710 1.660 1.660 132,978 -0.01(-0.60%)
Apr 07, 2011 1.720 1.740 1.650 1.670 268,288 -0.02(-1.18%)
Apr 06, 2011 1.750 1.760 1.690 1.690 273,087 -0.02(-1.17%)
Apr 05, 2011 1.780 1.780 1.710 1.710 424,010 -0.05(-2.84%)
Apr 04, 2011 1.780 1.800 1.740 1.760 416,936 +0.05(+2.92%)
Apr 01, 2011 1.620 1.710 1.610 1.710 327,401 +0.11(+6.87%)
Mar 31, 2011 1.720 1.720 1.560 1.600 425,531 -0.06(-3.61%)
Mar 30, 2011 1.560 1.700 1.560 1.660 688,627 +0.10(+6.41%)
Mar 29, 2011 1.610 1.670 1.550 1.560 355,109 -0.06(-3.70%)
Mar 28, 2011 1.720 1.720 1.600 1.620 523,732 -0.13(-7.43%)
Mar 25, 2011 1.800 1.800 1.720 1.750 280,634 -0.03(-1.69%)
Mar 24, 2011 1.820 1.870 1.620 1.780 698,177 -0.09(-4.81%)
Mar 23, 2011 1.960 1.980 1.860 1.870 495,158 -0.03(-1.58%)
Mar 22, 2011 2.040 2.040 1.870 1.900 1,167,750 -0.07(-3.55%)
Mar 21, 2011 1.880 1.990 1.860 1.970 1,642,395 +0.29(+17.26%)
Mar 18, 2011 1.490 1.730 1.460 1.680 2,196,781 +0.27(+19.15%)
Mar 17, 2011 1.400 1.470 1.340 1.410 2,140,470 -0.01(-0.70%)
Mar 16, 2011 1.620 1.650 1.390 1.420 2,645,642 -0.15(-9.55%)
Mar 15, 2011 1.250 1.700 1.220 1.570 4,095,214 -0.19(-10.80%)
Mar 14, 2011 2.100 2.140 1.700 1.760 4,502,163 -0.67(-27.57%)
Mar 11, 2011 2.370 2.440 2.300 2.430 520,581 +0.04(+1.67%)
Mar 10, 2011 2.300 2.470 2.150 2.390 1,582,135 +0.08(+3.46%)
Mar 09, 2011 2.560 2.560 2.300 2.310 1,029,405 -0.25(-9.77%)
Mar 08, 2011 2.480 2.590 2.410 2.560 294,067 +0.06(+2.40%)
Mar 07, 2011 2.500 2.500 2.300 2.500 967,848 +0.03(+1.21%)
Mar 04, 2011 2.590 2.620 2.460 2.470 389,184 -0.12(-4.63%)
Mar 03, 2011 2.590 2.650 2.570 2.590 253,819 +0.00(+0.00%)
Mar 02, 2011 2.600 2.620 2.560 2.590 402,782 -0.06(-2.26%)
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.