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 +0.030 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 30, 2015 0.9900 0.9900 0.9600 0.9600 90,713 -0.02(-2.04%)
Jan 29, 2015 0.9900 0.9900 0.9700 0.9800 60,810 +0.00(+0.00%)
Jan 28, 2015 0.9700 1.000 0.9700 0.9800 29,740 +0.00(+0.00%)
Jan 27, 2015 0.9800 0.9900 0.9700 0.9800 44,526 -0.01(-1.01%)
Jan 26, 2015 0.9800 1.000 0.9800 0.9900 28,380 +0.02(+2.06%)
Jan 23, 2015 0.9900 0.9900 0.9600 0.9700 43,827 -0.01(-1.02%)
Jan 22, 2015 1.000 1.010 0.9800 0.9800 17,800 -0.02(-2.00%)
Jan 21, 2015 0.9900 1.020 0.9800 1.000 49,100 +0.00(+0.00%)
Jan 20, 2015 0.9700 1.000 0.9600 1.000 62,966 +0.03(+3.09%)
Jan 19, 2015 0.9600 0.9800 0.9500 0.9700 37,918 -0.02(-2.02%)
Jan 16, 2015 0.9500 1.000 0.9500 0.9900 26,006 +0.04(+4.21%)
Jan 15, 2015 0.9700 0.9800 0.9400 0.9500 40,629 -0.02(-2.06%)
Jan 14, 2015 1.000 1.000 0.9400 0.9700 140,659 -0.04(-3.96%)
Jan 13, 2015 1.020 1.020 1.000 1.010 33,320 -0.01(-0.98%)
Jan 12, 2015 1.040 1.040 1.010 1.020 37,130 +0.00(+0.00%)
Jan 09, 2015 1.020 1.030 1.020 1.020 5,805 -0.02(-1.92%)
Jan 08, 2015 1.000 1.050 1.000 1.040 55,700 +0.02(+1.96%)
Jan 07, 2015 1.010 1.020 0.9900 1.020 19,521 +0.01(+0.99%)
Jan 06, 2015 1.030 1.030 1.010 1.010 16,500 +0.01(+1.00%)
Jan 05, 2015 1.010 1.050 1.000 1.000 47,350 -0.01(-0.99%)
Jan 02, 2015 1.030 1.030 1.010 1.010 13,240 +0.02(+2.02%)
Dec 31, 2014 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Dec 30, 2014 1.020 1.030 1.000 1.000 74,800 -0.02(-1.96%)
Dec 29, 2014 1.050 1.070 1.010 1.020 42,402 -0.02(-1.92%)
Dec 24, 2014 1.040 1.040 1.040 0 -0.01(-0.95%)
Dec 23, 2014 1.070 1.085 1.050 1.050 24,897 -0.01(-0.94%)
Dec 22, 2014 1.090 1.090 1.030 1.060 37,416 -0.02(-1.85%)
Dec 19, 2014 1.040 1.090 1.040 1.080 119,806 +0.06(+5.88%)
Dec 18, 2014 1.070 1.070 0.9800 1.020 68,184 +0.00(+0.00%)
Dec 17, 2014 0.9700 1.050 0.9700 1.020 69,840 +0.06(+6.25%)
Dec 16, 2014 0.9600 0.9600 43,977 -0.06(-5.88%)
Dec 15, 2014 1.040 1.040 0.9900 1.020 24,369 +0.01(+0.99%)
Dec 12, 2014 1.040 1.040 1.010 1.010 59,150 -0.01(-0.98%)
Dec 11, 2014 0.9800 1.030 0.9800 1.020 39,349 +0.00(+0.00%)
Dec 10, 2014 1.000 1.040 0.9900 1.020 25,004 +0.00(+0.00%)
Dec 09, 2014 1.000 1.020 1.000 1.020 12,425 +0.01(+0.99%)
Dec 08, 2014 1.020 1.020 0.9900 1.010 86,379 -0.04(-3.81%)
Dec 05, 2014 1.010 1.070 1.000 1.050 31,517 +0.04(+3.96%)
Dec 04, 2014 1.060 1.060 1.010 1.010 32,100 -0.04(-3.81%)
Dec 03, 2014 1.030 1.070 1.020 1.050 58,172 +0.05(+5.00%)
Dec 02, 2014 0.9100 1.040 0.9100 1.000 75,076 +0.07(+7.53%)
Dec 01, 2014 0.9600 0.9600 0.9100 0.9300 310,192 -0.03(-3.12%)
Nov 28, 2014 0.9700 0.9900 0.9500 0.9600 54,544 +0.00(+0.00%)
Nov 27, 2014 0.9900 0.9900 0.9600 0.9600 43,547 -0.05(-4.95%)
Nov 26, 2014 1.000 1.040 1.000 1.010 131,970 +0.01(+1.00%)
Nov 25, 2014 0.9800 1.030 0.9800 1.000 110,125 -0.01(-0.99%)
Nov 24, 2014 1.080 1.080 0.9900 1.010 165,475 -0.06(-5.61%)
Nov 21, 2014 1.120 1.120 1.050 1.070 47,485 +0.02(+1.90%)
Nov 20, 2014 1.050 1.060 1.050 1.050 44,436 +0.00(+0.00%)
Nov 19, 2014 1.090 1.090 1.050 1.050 157,030 -0.03(-2.78%)
Nov 18, 2014 1.070 1.100 1.050 1.080 523,556 +0.01(+0.93%)
Nov 17, 2014 1.100 1.110 1.070 1.070 239,850 -0.01(-0.93%)
Nov 14, 2014 1.050 1.090 1.040 1.080 191,224 +0.05(+4.85%)
Nov 13, 2014 1.100 1.120 1.030 1.030 283,483 -0.08(-7.21%)
Nov 12, 2014 1.120 1.150 1.110 1.110 92,848 -0.03(-2.63%)
Nov 11, 2014 1.160 1.200 1.120 1.140 140,770 +0.00(+0.00%)
Nov 10, 2014 1.100 1.220 1.100 1.140 533,903 +0.08(+7.55%)
Nov 07, 2014 0.9200 1.090 0.9200 1.060 573,052 +0.15(+16.48%)
Nov 06, 2014 0.9300 0.9300 0.8600 0.9100 83,460 +0.01(+1.11%)
Nov 05, 2014 0.9300 0.9400 0.8900 0.9000 43,898 -0.02(-2.17%)
Nov 04, 2014 0.9300 0.9300 0.9050 0.9200 40,784 +0.00(+0.00%)
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.