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 )

2.430 -0.030 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Mar 31, 2016 0.6600 0.6800 0.6500 0.6600 127,830 +0.01(+1.54%)
Mar 30, 2016 0.6500 0.6700 0.6500 0.6500 9,946 -0.01(-1.52%)
Mar 29, 2016 0.6600 0.6700 0.6600 0.6600 20,490 +0.00(+0.00%)
Mar 28, 2016 0.6600 0.6600 0.6600 0.6600 6,100 +0.00(+0.00%)
Mar 24, 2016 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 23, 2016 0.6700 0.6800 0.6700 0.6700 37,280 -0.01(-1.47%)
Mar 22, 2016 0.7100 0.7100 0.6800 0.6800 103,080 -0.03(-4.23%)
Mar 21, 2016 0.7000 0.7200 0.6700 0.7100 76,750 +0.03(+4.41%)
Mar 18, 2016 0.7000 0.7100 0.6800 0.6800 60,321 -0.01(-1.45%)
Mar 17, 2016 0.6700 0.6900 0.6600 0.6900 45,960 +0.02(+2.99%)
Mar 16, 2016 0.6500 0.6700 0.6500 0.6700 50,560 +0.00(+0.00%)
Mar 15, 2016 0.6750 0.6800 0.6700 0.6700 12,000 -0.01(-1.47%)
Mar 14, 2016 0.6600 0.6800 0.6500 0.6800 73,400 +0.00(+0.00%)
Mar 11, 2016 0.6800 0.6900 0.6500 0.6800 62,300 -0.01(-1.45%)
Mar 10, 2016 0.7000 0.7000 0.6700 0.6900 40,800 -0.01(-1.43%)
Mar 09, 2016 0.6800 0.7000 0.6700 0.7000 21,200 +0.01(+1.45%)
Mar 08, 2016 0.7200 0.7200 0.6700 0.6900 86,990 -0.02(-2.82%)
Mar 07, 2016 0.6900 0.7100 0.6800 0.7100 222,086 +0.03(+4.41%)
Mar 04, 2016 0.6900 0.7000 0.6100 0.6800 301,600 -0.01(-1.45%)
Mar 03, 2016 0.6700 0.6900 0.6700 0.6900 62,035 +0.03(+4.55%)
Mar 02, 2016 0.6600 0.6800 0.6500 0.6600 67,740 +0.00(+0.00%)
Mar 01, 2016 0.6400 0.6700 0.6400 0.6600 107,070 +0.03(+4.76%)
Feb 29, 2016 0.6400 0.6400 0.6300 0.6300 69,280 +0.01(+1.61%)
Feb 26, 2016 0.6200 0.6400 0.6200 0.6200 113,544 +0.00(+0.00%)
Feb 25, 2016 0.6500 0.6500 0.6100 0.6200 231,313 -0.03(-4.62%)
Feb 24, 2016 0.6700 0.6800 0.6400 0.6500 162,470 -0.02(-2.99%)
Feb 23, 2016 0.6900 0.6700 0.6700 60,200 -0.02(-2.90%)
Feb 22, 2016 0.6800 0.7000 0.6700 0.6900 33,228 +0.01(+1.47%)
Feb 19, 2016 0.6800 0.6800 0.6800 0.6800 34,650 +0.00(+0.00%)
Feb 18, 2016 0.7000 0.7000 0.6800 0.6800 78,400 -0.01(-1.45%)
Feb 17, 2016 0.6800 0.7000 0.6800 0.6900 115,410 +0.01(+1.47%)
Feb 16, 2016 0.6700 0.6800 0.6600 0.6800 25,330 +0.01(+1.49%)
Feb 12, 2016 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Feb 11, 2016 0.6700 0.6700 0.6500 0.6600 30,000 -0.01(-1.49%)
Feb 10, 2016 0.6700 0.6900 0.6700 0.6700 46,891 -0.02(-2.90%)
Feb 09, 2016 0.7000 0.7100 0.6900 0.6900 30,450 -0.02(-2.82%)
Feb 08, 2016 0.7400 0.7400 0.7100 0.7100 83,405 -0.03(-4.05%)
Feb 05, 2016 0.7400 0.7600 0.7300 0.7400 49,875 -0.01(-1.33%)
Feb 04, 2016 0.7700 0.7700 0.7300 0.7500 342,630 -0.03(-3.85%)
Feb 03, 2016 0.7700 0.7800 0.7500 0.7800 41,500 +0.02(+2.63%)
Feb 02, 2016 0.7600 0.7600 0.7400 0.7600 10,650 -0.01(-1.30%)
Feb 01, 2016 0.7600 0.7700 0.7500 0.7700 39,950 +0.02(+2.67%)
Jan 29, 2016 0.7700 0.7700 0.7500 0.7500 45,820 -0.01(-1.32%)
Jan 28, 2016 0.7600 0.7600 0.7500 0.7600 31,900 +0.00(+0.00%)
Jan 27, 2016 0.7500 0.8000 0.7300 0.7600 342,721 -0.10(-11.63%)
Jan 26, 2016 0.8600 0.8900 0.8600 0.8600 92,830 -0.02(-2.27%)
Jan 25, 2016 0.8500 0.8800 0.8500 0.8800 49,500 +0.01(+1.15%)
Jan 22, 2016 0.8500 0.8700 0.8500 0.8700 28,450 +0.00(+0.00%)
Jan 21, 2016 0.8000 0.8900 0.8000 0.8700 38,800 +0.03(+3.57%)
Jan 20, 2016 0.8200 0.8400 0.7500 0.8400 29,500 +0.05(+6.33%)
Jan 19, 2016 0.8100 0.8100 0.7400 0.7900 27,942 -0.06(-7.06%)
Jan 18, 2016 0.8000 0.8500 0.8000 0.8500 12,351 +0.02(+2.41%)
Jan 15, 2016 0.8200 0.8400 0.8100 0.8300 8,350 -0.02(-2.35%)
Jan 14, 2016 0.8700 0.8700 0.8500 0.8500 11,380 -0.01(-1.16%)
Jan 13, 2016 0.9000 0.9100 0.8500 0.8600 67,563 -0.05(-5.49%)
Jan 12, 2016 0.9400 0.9400 0.9000 0.9100 55,110 -0.01(-1.09%)
Jan 11, 2016 0.9800 0.9800 0.9100 0.9200 78,043 -0.05(-5.15%)
Jan 08, 2016 0.9200 0.9700 0.9200 0.9700 60,000 +0.05(+5.43%)
Jan 07, 2016 0.9300 0.9300 0.9200 0.9200 50,918 -0.02(-2.13%)
Jan 06, 2016 0.9400 0.9700 0.9400 0.9400 148,015 +0.01(+1.08%)
Jan 05, 2016 0.9300 0.9400 0.9200 0.9300 69,878 +0.03(+3.33%)
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.