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, 2006 4.370 4.570 4.350 4.400 1,186,780 +0.10(+2.33%)
Nov 29, 2006 4.170 4.450 4.170 4.300 2,238,349 +0.15(+3.61%)
Nov 28, 2006 4.220 4.230 4.120 4.150 609,070 -0.14(-3.26%)
Nov 27, 2006 4.700 4.700 4.200 4.290 666,152 -0.30(-6.54%)
Nov 24, 2006 4.680 4.680 4.450 4.590 756,764 -0.03(-0.65%)
Nov 22, 2006 4.190 4.620 4.180 4.620 1,820,817 +0.43(+10.26%)
Nov 21, 2006 4.190 4.190 4.100 4.190 717,490 +0.08(+1.95%)
Nov 20, 2006 4.040 4.260 4.030 4.110 1,149,215 +0.01(+0.24%)
Nov 17, 2006 3.950 4.100 3.900 4.100 485,231 +0.11(+2.76%)
Nov 16, 2006 4.100 4.150 3.940 3.990 2,790,874 +0.01(+0.25%)
Nov 15, 2006 3.560 4.060 3.560 3.980 932,695 +0.28(+7.57%)
Nov 14, 2006 4.000 4.040 3.550 3.700 1,894,769 -0.30(-7.50%)
Nov 13, 2006 4.100 4.100 3.920 4.000 321,088 -0.10(-2.44%)
Nov 10, 2006 4.080 4.200 4.080 4.100 402,600 +0.04(+0.99%)
Nov 09, 2006 3.960 4.080 3.960 4.060 1,009,669 +0.04(+1.00%)
Nov 08, 2006 3.900 4.050 3.900 4.020 427,802 +0.05(+1.26%)
Nov 07, 2006 4.040 4.060 3.880 3.970 964,257 -0.08(-1.98%)
Nov 06, 2006 4.300 4.370 4.040 4.050 1,416,576 -0.22(-5.15%)
Nov 03, 2006 4.070 4.330 4.020 4.270 1,526,566 +0.25(+6.22%)
Nov 02, 2006 3.920 4.090 3.820 4.020 1,399,965 +0.10(+2.55%)
Nov 01, 2006 3.850 3.920 3.750 3.920 602,070 +0.03(+0.77%)
Oct 31, 2006 4.060 4.070 3.800 3.890 1,662,641 -0.17(-4.19%)
Oct 30, 2006 4.000 4.190 3.940 4.060 1,518,184 +0.16(+4.10%)
Oct 27, 2006 3.790 3.920 3.710 3.900 2,138,204 +0.12(+3.17%)
Oct 26, 2006 3.660 3.890 3.520 3.780 1,541,013 +0.08(+2.16%)
Oct 25, 2006 3.700 3.720 3.300 3.700 2,799,826 -0.06(-1.60%)
Oct 24, 2006 3.380 3.840 3.370 3.760 6,498,877 +0.43(+12.91%)
Oct 23, 2006 2.920 3.430 2.920 3.330 3,149,662 +0.41(+14.04%)
Oct 20, 2006 2.880 2.920 2.820 2.920 226,369 +0.00(+0.00%)
Oct 19, 2006 2.850 2.940 2.850 2.920 275,540 +0.01(+0.34%)
Oct 18, 2006 2.850 2.970 2.850 2.910 1,097,820 +0.03(+1.04%)
Oct 17, 2006 2.970 3.030 2.760 2.880 2,232,270 -0.14(-4.64%)
Oct 16, 2006 2.950 3.080 2.930 3.020 1,107,299 +0.09(+3.07%)
Oct 13, 2006 2.890 2.930 2.860 2.930 476,284 +0.06(+2.09%)
Oct 12, 2006 2.890 2.900 2.810 2.870 804,750 -0.01(-0.35%)
Oct 11, 2006 2.830 2.880 2.780 2.880 377,919 +0.05(+1.77%)
Oct 10, 2006 2.800 2.900 2.800 2.830 175,830 -0.01(-0.35%)
Oct 09, 2006 2.870 2.940 2.800 2.840 135,450 +0.00(+0.00%)
Oct 06, 2006 2.870 2.940 2.800 2.840 135,450 -0.01(-0.35%)
Oct 05, 2006 2.800 3.000 2.800 2.850 729,882 +0.06(+2.15%)
Oct 04, 2006 2.810 2.820 2.670 2.790 305,707 -0.06(-2.11%)
Oct 03, 2006 2.980 2.980 2.770 2.850 380,455 -0.17(-5.63%)
Oct 02, 2006 2.970 3.050 2.950 3.020 335,890 +0.02(+0.67%)
Sep 29, 2006 3.090 3.090 2.900 3.000 415,190 -0.04(-1.32%)
Sep 28, 2006 2.970 3.100 2.940 3.040 1,200,991 +0.11(+3.75%)
Sep 27, 2006 2.700 2.990 2.700 2.930 649,905 +0.18(+6.55%)
Sep 26, 2006 2.790 2.790 2.660 2.750 596,785 -0.03(-1.08%)
Sep 25, 2006 2.940 2.950 2.660 2.780 426,000 -0.13(-4.47%)
Sep 22, 2006 2.920 2.940 2.810 2.910 374,423 +0.01(+0.34%)
Sep 21, 2006 2.890 2.980 2.800 2.900 486,270 +0.03(+1.05%)
Sep 20, 2006 2.880 2.930 2.830 2.870 336,805 -0.02(-0.69%)
Sep 19, 2006 3.000 3.000 2.830 2.890 416,835 -0.11(-3.67%)
Sep 18, 2006 2.910 3.070 2.890 3.000 920,043 +0.10(+3.45%)
Sep 15, 2006 2.800 2.940 2.710 2.900 336,150 +0.10(+3.57%)
Sep 14, 2006 2.830 2.840 2.750 2.800 408,945 -0.06(-2.10%)
Sep 13, 2006 2.760 2.880 2.760 2.860 305,972 +0.06(+2.14%)
Sep 12, 2006 2.720 2.800 2.710 2.800 298,600 +0.00(+0.00%)
Sep 11, 2006 2.820 2.820 2.660 2.800 523,622 -0.02(-0.71%)
Sep 08, 2006 2.910 2.910 2.740 2.820 333,754 -0.09(-3.09%)
Sep 06, 2006 2.890 2.940 2.740 2.910 737,866 +0.01(+0.34%)
Sep 05, 2006 2.950 3.080 2.850 2.900 1,340,127 -0.01(-0.34%)
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.