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: 3:05 PM EDT, May 3, 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 (%)
Feb 29, 2008 2.690 2.720 2.400 2.420 692,058 -0.19(-7.28%)
Feb 28, 2008 2.450 2.720 2.420 2.610 423,391 +0.17(+6.97%)
Feb 27, 2008 2.520 2.520 2.420 2.440 234,202 -0.04(-1.61%)
Feb 26, 2008 2.420 2.510 2.350 2.480 1,221,467 +0.09(+3.77%)
Feb 25, 2008 2.300 2.420 2.300 2.390 141,290 +0.10(+4.37%)
Feb 22, 2008 2.280 2.330 2.240 2.290 170,950 +0.03(+1.33%)
Feb 21, 2008 2.280 2.370 2.230 2.260 203,736 -0.02(-0.88%)
Feb 20, 2008 2.210 2.290 2.160 2.280 597,499 +0.07(+3.17%)
Feb 19, 2008 2.270 2.310 2.210 2.210 114,426 +0.01(+0.45%)
Feb 18, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2008 2.240 2.240 2.100 2.200 166,331 +0.00(+0.00%)
Feb 14, 2008 2.040 2.310 2.040 2.200 617,284 +0.19(+9.45%)
Feb 13, 2008 1.940 2.010 1.940 2.010 356,450 +0.09(+4.69%)
Feb 12, 2008 1.950 2.050 1.910 1.920 723,905 -0.03(-1.54%)
Feb 11, 2008 1.920 1.970 1.920 1.950 245,128 +0.00(+0.00%)
Feb 08, 2008 2.070 2.070 1.940 1.950 458,442 -0.10(-4.88%)
Feb 07, 2008 1.950 2.050 1.900 2.050 769,795 +0.09(+4.59%)
Feb 06, 2008 1.920 2.040 1.900 1.960 2,800,467 +0.04(+2.08%)
Feb 05, 2008 2.050 2.070 1.900 1.920 586,125 -0.10(-4.95%)
Feb 04, 2008 2.160 2.220 2.020 2.020 889,797 -0.09(-4.27%)
Feb 01, 2008 2.120 2.180 2.000 2.110 1,505,604 -0.02(-0.94%)
Jan 31, 2008 2.190 2.190 2.070 2.130 319,573 -0.04(-1.84%)
Jan 30, 2008 2.060 2.200 2.060 2.170 246,424 +0.01(+0.46%)
Jan 29, 2008 2.280 2.300 2.150 2.160 451,200 -0.21(-8.86%)
Jan 28, 2008 2.330 2.490 2.280 2.370 248,835 -0.09(-3.66%)
Jan 25, 2008 2.560 2.680 2.400 2.460 200,656 -0.14(-5.38%)
Jan 24, 2008 2.350 2.650 2.310 2.600 512,342 +0.35(+15.56%)
Jan 23, 2008 2.190 2.310 2.110 2.250 549,172 +0.00(+0.00%)
Jan 22, 2008 2.060 2.380 2.050 2.250 713,665 +0.19(+9.22%)
Jan 21, 2008 2.150 2.200 2.050 2.060 258,643 -0.27(-11.59%)
Jan 18, 2008 2.350 2.400 2.180 2.330 561,561 -0.02(-0.85%)
Jan 17, 2008 2.700 2.730 2.350 2.350 682,667 -0.37(-13.60%)
Jan 16, 2008 2.700 2.750 2.660 2.720 264,869 -0.11(-3.89%)
Jan 15, 2008 2.950 2.960 2.710 2.830 277,623 -0.16(-5.35%)
Jan 14, 2008 3.100 3.100 2.950 2.990 569,075 -0.06(-1.97%)
Jan 11, 2008 3.150 3.250 3.000 3.050 4,700,120 -0.15(-4.69%)
Jan 10, 2008 3.060 3.240 3.060 3.200 85,305 -0.04(-1.23%)
Jan 09, 2008 3.110 3.280 3.110 3.240 186,203 +0.08(+2.53%)
Jan 08, 2008 3.440 3.520 3.070 3.160 267,445 -0.29(-8.41%)
Jan 07, 2008 3.490 3.510 3.390 3.450 79,200 -0.10(-2.82%)
Jan 04, 2008 3.580 3.600 3.500 3.550 106,350 -0.04(-1.11%)
Jan 03, 2008 3.410 3.590 3.400 3.590 359,861 +0.20(+5.90%)
Jan 02, 2008 3.550 3.550 3.390 3.390 99,456 -0.15(-4.24%)
Jan 01, 2008 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Dec 31, 2007 3.450 3.570 3.400 3.540 65,240 +0.10(+2.91%)
Dec 28, 2007 3.380 3.450 3.370 3.440 133,128 +0.01(+0.29%)
Dec 27, 2007 3.320 3.440 3.320 3.430 132,624 +0.11(+3.31%)
Dec 26, 2007 3.300 3.440 3.320 3.320 42,090 +0.00(+0.00%)
Dec 24, 2007 3.300 3.440 3.320 3.320 42,090 +0.02(+0.61%)
Dec 21, 2007 3.250 3.380 3.250 3.300 144,224 +0.06(+1.85%)
Dec 20, 2007 3.180 3.250 3.080 3.240 246,709 -0.03(-0.92%)
Dec 19, 2007 3.080 3.270 3.040 3.270 154,264 +0.24(+7.92%)
Dec 18, 2007 3.060 3.160 3.000 3.030 226,790 -0.07(-2.26%)
Dec 17, 2007 3.370 3.370 3.060 3.100 221,536 -0.30(-8.82%)
Dec 14, 2007 3.400 3.440 3.350 3.400 116,693 -0.04(-1.16%)
Dec 13, 2007 3.350 3.450 3.350 3.440 80,698 +0.03(+0.88%)
Dec 12, 2007 3.470 3.500 3.360 3.410 282,172 -0.02(-0.58%)
Dec 11, 2007 3.470 3.560 3.430 3.430 444,596 -0.04(-1.15%)
Dec 10, 2007 3.450 3.580 3.430 3.470 115,975 -0.03(-0.86%)
Dec 07, 2007 3.640 3.680 3.450 3.500 354,321 -0.14(-3.85%)
Dec 06, 2007 3.650 3.650 3.560 3.640 169,095 +0.02(+0.55%)
Dec 05, 2007 3.460 3.620 3.460 3.620 598,659 +0.17(+4.93%)
Dec 04, 2007 3.560 3.590 3.400 3.450 602,314 -0.13(-3.63%)
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.