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 UNCHANGED
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 (%)
Nov 30, 2018 0.9500 1.000 0.9500 0.9800 74,408 +0.03(+3.16%)
Nov 29, 2018 0.9400 0.9600 0.9300 0.9500 45,213 +0.01(+1.06%)
Nov 28, 2018 0.9600 0.9600 0.9200 0.9400 39,975 +0.02(+2.17%)
Nov 27, 2018 0.9000 0.9400 0.9000 0.9200 49,920 +0.00(+0.00%)
Nov 26, 2018 0.8900 0.9400 0.8900 0.9200 47,244 +0.01(+1.10%)
Nov 23, 2018 0.9200 0.9200 0.9000 0.9100 58,278 -0.04(-4.21%)
Nov 22, 2018 0.9400 0.9500 0.9300 0.9500 23,360 -0.01(-1.04%)
Nov 21, 2018 0.9300 0.9600 0.9100 0.9600 77,200 +0.04(+4.35%)
Nov 20, 2018 0.9500 0.9500 0.9200 0.9200 43,125 -0.02(-2.13%)
Nov 19, 2018 0.9500 0.9600 0.9400 0.9400 20,700 -0.01(-1.05%)
Nov 16, 2018 0.9500 0.9700 0.9500 0.9500 23,900 +0.00(+0.00%)
Nov 15, 2018 0.9400 0.9600 0.9400 0.9500 71,900 +0.01(+1.06%)
Nov 14, 2018 0.9600 0.9700 0.9400 0.9400 72,150 -0.02(-2.08%)
Nov 13, 2018 0.9600 0.9800 0.9400 0.9600 101,837 +0.01(+1.05%)
Nov 12, 2018 0.9800 1.000 0.9500 0.9500 73,100 -0.04(-4.04%)
Nov 09, 2018 1.000 1.000 0.9700 0.9900 93,900 -0.03(-2.94%)
Nov 08, 2018 1.010 1.040 1.000 1.020 95,000 +0.00(+0.00%)
Nov 07, 2018 0.9700 1.020 0.9700 1.020 75,500 +0.03(+3.03%)
Nov 06, 2018 1.040 1.050 0.9700 0.9900 74,921 -0.09(-8.33%)
Nov 05, 2018 0.9500 1.080 0.9400 1.080 174,457 +0.16(+17.39%)
Nov 02, 2018 0.8900 0.9200 0.8700 0.9200 202,105 +0.04(+4.55%)
Nov 01, 2018 0.8800 0.8800 0.8700 0.8800 43,000 +0.00(+0.00%)
Oct 31, 2018 0.8200 0.9000 0.8100 0.8800 123,064 +0.09(+11.39%)
Oct 30, 2018 0.8000 0.8200 0.7800 0.7900 70,700 +0.00(+0.00%)
Oct 29, 2018 0.8500 0.8500 0.7900 0.7900 111,700 -0.02(-2.47%)
Oct 26, 2018 0.8800 0.8800 0.8000 0.8100 157,306 -0.07(-7.95%)
Oct 25, 2018 0.8700 0.8900 0.8600 0.8800 30,950 +0.02(+2.33%)
Oct 24, 2018 0.9000 0.9000 0.8600 0.8600 25,050 -0.02(-2.27%)
Oct 23, 2018 0.9300 0.9300 0.8800 0.8800 51,149 -0.04(-4.35%)
Oct 22, 2018 0.9500 0.9500 0.9000 0.9200 66,300 +0.02(+2.22%)
Oct 19, 2018 0.8900 0.9100 0.8900 0.9000 19,300 +0.00(+0.00%)
Oct 18, 2018 0.9300 0.9300 0.8900 0.9000 163,358 -0.03(-3.23%)
Oct 17, 2018 0.9500 0.9500 0.9200 0.9300 65,307 -0.01(-1.06%)
Oct 16, 2018 0.9400 0.9600 0.9400 0.9400 133,800 +0.01(+1.08%)
Oct 15, 2018 0.9600 0.9600 0.9300 0.9300 99,665 -0.02(-2.11%)
Oct 12, 2018 0.9500 1.000 0.9500 0.9500 143,542 -0.01(-1.04%)
Oct 11, 2018 0.9700 0.9700 0.9300 0.9600 218,800 -0.01(-1.03%)
Oct 10, 2018 1.010 1.010 0.9700 0.9700 27,800 -0.03(-3.00%)
Oct 09, 2018 1.020 1.040 0.9900 1.000 54,580 +0.00(+0.00%)
Oct 05, 2018 1.000 1.000 1.000 0 -0.07(-6.54%)
Oct 04, 2018 1.070 1.090 1.070 1.070 104,994 +0.00(+0.00%)
Oct 03, 2018 1.050 1.080 1.040 1.070 84,700 +0.02(+1.90%)
Oct 02, 2018 1.040 1.050 1.040 1.050 24,350 +0.02(+1.94%)
Oct 01, 2018 1.030 1.050 1.030 1.030 89,663 -0.02(-1.90%)
Sep 28, 2018 1.060 1.060 1.040 1.050 38,729 +0.00(+0.00%)
Sep 27, 2018 1.050 1.070 1.050 1.050 21,700 +0.02(+1.94%)
Sep 26, 2018 1.050 1.050 1.030 1.030 513,100 -0.02(-1.90%)
Sep 25, 2018 1.050 1.060 1.040 1.050 96,450 +0.01(+0.96%)
Sep 24, 2018 1.030 1.050 1.020 1.040 77,844 +0.01(+0.97%)
Sep 21, 2018 1.080 1.080 1.010 1.030 218,919 -0.16(-13.45%)
Sep 20, 2018 1.160 1.190 1.140 1.190 111,059 +0.04(+3.48%)
Sep 19, 2018 1.130 1.150 1.110 1.150 62,509 +0.02(+1.77%)
Sep 18, 2018 1.110 1.140 1.110 1.130 54,580 +0.03(+2.73%)
Sep 17, 2018 1.060 1.130 1.060 1.100 144,269 -0.02(-1.79%)
Sep 14, 2018 1.130 1.140 1.100 1.120 33,850 +0.00(+0.00%)
Sep 13, 2018 1.070 1.120 1.060 1.120 252,400 +0.04(+3.70%)
Sep 12, 2018 1.020 1.080 1.020 1.080 46,995 +0.07(+6.93%)
Sep 11, 2018 1.010 1.020 1.010 1.010 3,916 -0.01(-0.98%)
Sep 10, 2018 1.060 1.060 1.010 1.020 38,180 -0.03(-2.86%)
Sep 07, 2018 1.020 1.050 1.000 1.050 27,800 +0.04(+3.96%)
Sep 06, 2018 1.000 1.040 1.000 1.010 62,300 -0.01(-0.98%)
Sep 05, 2018 1.070 1.070 1.010 1.020 31,291 -0.04(-3.77%)
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.