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 )

2.470 +0.070 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2008 2.220 2.320 2.150 2.320 375,992 +0.12(+5.45%)
Jun 27, 2008 2.010 2.220 2.010 2.200 512,187 +0.19(+9.45%)
Jun 26, 2008 1.990 2.070 1.980 2.010 292,652 +0.06(+3.08%)
Jun 25, 2008 2.000 2.030 1.940 1.950 505,880 -0.05(-2.50%)
Jun 24, 2008 1.900 2.050 1.900 2.000 1,129,910 +0.09(+4.71%)
Jun 23, 2008 1.950 1.970 1.890 1.910 129,865 -0.01(-0.52%)
Jun 20, 2008 1.930 1.970 1.890 1.920 125,664 -0.05(-2.54%)
Jun 19, 2008 2.040 2.100 1.910 1.970 133,690 -0.04(-1.99%)
Jun 18, 2008 2.050 2.060 2.000 2.010 102,380 -0.05(-2.43%)
Jun 17, 2008 2.090 2.120 2.050 2.060 56,216 +0.00(+0.00%)
Jun 16, 2008 2.030 2.070 2.030 2.060 54,309 +0.03(+1.48%)
Jun 13, 2008 2.100 2.100 2.030 2.030 84,800 -0.11(-5.14%)
Jun 12, 2008 2.010 2.170 2.000 2.140 240,220 +0.11(+5.42%)
Jun 11, 2008 2.070 2.070 1.990 2.030 146,940 +0.00(+0.00%)
Jun 10, 2008 2.050 2.070 1.910 2.030 217,437 -0.02(-0.98%)
Jun 09, 2008 2.030 2.180 2.030 2.050 96,739 -0.01(-0.49%)
Jun 06, 2008 2.150 2.170 2.040 2.060 87,726 -0.04(-1.90%)
Jun 05, 2008 2.140 2.140 2.030 2.100 234,680 +0.06(+2.94%)
Jun 04, 2008 2.140 2.160 2.030 2.040 208,490 -0.10(-4.67%)
Jun 03, 2008 2.200 2.240 2.110 2.140 128,642 -0.05(-2.28%)
Jun 02, 2008 2.280 2.290 2.180 2.190 149,283 -0.01(-0.45%)
May 30, 2008 2.140 2.230 2.120 2.200 792,868 +0.03(+1.38%)
May 29, 2008 2.200 2.210 2.150 2.170 152,731 -0.06(-2.69%)
May 28, 2008 2.140 2.230 2.070 2.230 200,343 +0.16(+7.73%)
May 27, 2008 2.180 2.240 2.050 2.070 254,454 -0.21(-9.21%)
May 26, 2008 2.300 2.300 2.150 2.280 97,289 +0.03(+1.33%)
May 23, 2008 2.230 2.410 2.200 2.250 900,402 +0.05(+2.27%)
May 22, 2008 2.080 2.290 2.060 2.200 885,199 +0.25(+12.82%)
May 21, 2008 2.250 2.280 1.920 1.950 660,876 -0.20(-9.30%)
May 20, 2008 1.810 2.200 1.810 2.150 1,087,763 +0.39(+22.16%)
May 19, 2008 1.740 1.780 1.730 1.760 169,842 +0.00(+0.00%)
May 16, 2008 1.740 1.780 1.730 1.760 169,842 +0.03(+1.73%)
May 15, 2008 1.760 1.790 1.710 1.730 172,345 +0.03(+1.76%)
May 14, 2008 1.840 1.840 1.700 1.700 184,766 -0.06(-3.41%)
May 13, 2008 1.800 1.800 1.750 1.760 137,714 -0.03(-1.68%)
May 12, 2008 1.880 1.880 1.760 1.790 501,781 -0.07(-3.76%)
May 09, 2008 1.830 1.890 1.810 1.860 526,009 +0.09(+5.08%)
May 08, 2008 1.630 1.800 1.630 1.770 205,286 +0.12(+7.27%)
May 07, 2008 1.610 1.710 1.600 1.650 294,400 +0.05(+3.12%)
May 06, 2008 1.510 1.630 1.500 1.600 275,902 +0.08(+5.26%)
May 05, 2008 1.570 1.570 1.510 1.520 305,302 -0.04(-2.56%)
May 02, 2008 1.530 1.580 1.560 1.560 168,522 +0.09(+6.12%)
May 01, 2008 1.470 1.500 1.470 1.470 471,484 +0.03(+2.08%)
Apr 30, 2008 1.470 1.500 1.370 1.440 2,168,544 -0.05(-3.36%)
Apr 29, 2008 1.520 1.530 1.450 1.490 804,333 -0.04(-2.61%)
Apr 28, 2008 1.600 1.610 1.460 1.530 546,760 -0.08(-4.97%)
Apr 25, 2008 1.650 1.650 1.600 1.610 153,882 -0.03(-1.83%)
Apr 24, 2008 1.650 1.660 1.610 1.640 232,818 -0.08(-4.65%)
Apr 23, 2008 1.780 1.790 1.670 1.720 464,462 -0.08(-4.44%)
Apr 22, 2008 1.830 1.830 1.790 1.800 125,743 +0.00(+0.00%)
Apr 21, 2008 1.830 1.830 1.780 1.800 219,970 -0.02(-1.10%)
Apr 18, 2008 1.850 1.850 1.810 1.820 507,133 +0.00(+0.00%)
Apr 17, 2008 1.800 1.850 1.790 1.820 619,337 +0.03(+1.68%)
Apr 16, 2008 1.800 1.800 1.770 1.790 150,926 -0.01(-0.56%)
Apr 15, 2008 1.780 1.850 1.770 1.800 191,368 +0.02(+1.12%)
Apr 14, 2008 1.870 1.870 1.770 1.780 82,249 -0.06(-3.26%)
Apr 11, 2008 1.850 1.890 1.800 1.840 147,056 -0.05(-2.65%)
Apr 10, 2008 1.900 1.960 1.860 1.890 571,213 +0.02(+1.07%)
Apr 09, 2008 1.750 1.900 1.750 1.870 381,660 +0.11(+6.25%)
Apr 08, 2008 1.710 1.790 1.610 1.760 576,395 +0.04(+2.33%)
Apr 07, 2008 1.840 1.900 1.500 1.720 948,386 -0.11(-6.01%)
Apr 04, 2008 1.850 1.880 1.760 1.830 465,080 -0.01(-0.54%)
Apr 03, 2008 1.890 1.900 1.800 1.840 332,246 -0.06(-3.16%)
Apr 02, 2008 1.800 1.920 1.760 1.900 460,523 +0.12(+6.74%)
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.