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:

Ur Energy Inc (TSX: URE )

2.430 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.9300 0.9300 0.8800 0.9000 476,560 -0.03(-3.23%)
Jun 29, 2009 0.9600 0.9600 0.9200 0.9300 195,347 -0.02(-2.11%)
Jun 26, 2009 0.9700 0.9700 0.9200 0.9500 256,600 -0.01(-1.04%)
Jun 25, 2009 0.8900 0.9600 0.9200 0.9600 525,337 +0.08(+9.09%)
Jun 24, 2009 0.8600 0.9300 0.8500 0.8800 469,994 +0.02(+2.33%)
Jun 23, 2009 0.8700 0.8800 0.8200 0.8600 430,507 +0.02(+2.38%)
Jun 22, 2009 0.9100 0.9100 0.8300 0.8400 724,501 -0.07(-7.69%)
Jun 19, 2009 0.9200 0.9200 0.9100 0.9100 570,399 -0.01(-1.09%)
Jun 18, 2009 0.9400 0.9500 0.8900 0.9200 1,429,892 -0.02(-2.13%)
Jun 17, 2009 1.020 1.020 0.9300 0.9400 970,214 -0.09(-8.74%)
Jun 16, 2009 1.070 1.100 1.000 1.030 315,041 -0.04(-3.74%)
Jun 15, 2009 1.080 1.090 1.050 1.070 293,626 -0.02(-1.83%)
Jun 12, 2009 1.080 1.100 1.060 1.090 262,032 +0.00(+0.00%)
Jun 11, 2009 1.100 1.110 1.060 1.090 416,970 +0.02(+1.87%)
Jun 10, 2009 1.130 1.130 1.070 1.070 365,324 -0.03(-2.73%)
Jun 09, 2009 1.100 1.110 1.070 1.100 344,809 +0.01(+0.92%)
Jun 08, 2009 1.120 1.140 1.080 1.090 468,953 -0.05(-4.39%)
Jun 05, 2009 1.150 1.150 1.120 1.140 171,531 -0.01(-0.87%)
Jun 04, 2009 1.120 1.170 1.120 1.150 192,252 +0.00(+0.00%)
Jun 03, 2009 1.180 1.180 1.100 1.150 410,186 -0.03(-2.54%)
Jun 02, 2009 1.200 1.200 1.170 1.180 397,178 -0.02(-1.67%)
Jun 01, 2009 1.190 1.210 1.150 1.200 521,221 -0.01(-0.83%)
May 29, 2009 1.160 1.210 1.120 1.210 647,939 +0.06(+5.22%)
May 28, 2009 1.060 1.160 1.060 1.150 410,352 +0.09(+8.49%)
May 27, 2009 1.130 1.140 1.020 1.060 725,957 -0.07(-6.19%)
May 26, 2009 1.190 1.190 1.130 1.130 742,768 -0.07(-5.83%)
May 25, 2009 1.190 1.220 1.170 1.200 144,087 +0.01(+0.84%)
May 22, 2009 1.220 1.220 1.180 1.190 164,950 -0.01(-0.83%)
May 21, 2009 1.240 1.240 1.190 1.200 893,522 -0.04(-3.23%)
May 20, 2009 1.260 1.310 1.230 1.240 435,604 -0.01(-0.80%)
May 19, 2009 1.210 1.290 1.190 1.250 1,040,751 +0.07(+5.93%)
May 15, 2009 1.220 1.220 1.180 1.180 386,065 -0.02(-1.67%)
May 14, 2009 1.200 1.220 1.160 1.200 1,110,906 -0.03(-2.44%)
May 13, 2009 1.350 1.360 1.180 1.230 1,229,549 -0.12(-8.89%)
May 12, 2009 1.300 1.390 1.250 1.350 3,997,232 +0.10(+8.00%)
May 11, 2009 1.200 1.250 1.160 1.250 601,734 +0.04(+3.31%)
May 08, 2009 1.220 1.220 1.170 1.210 661,094 +0.05(+4.31%)
May 07, 2009 1.230 1.250 1.150 1.160 998,710 -0.05(-4.13%)
May 06, 2009 1.210 1.220 1.160 1.210 527,949 +0.07(+6.14%)
May 05, 2009 1.220 1.220 1.120 1.140 1,959,931 -0.06(-5.00%)
May 04, 2009 1.180 1.250 1.180 1.200 1,367,356 +0.07(+6.19%)
May 01, 2009 1.100 1.150 1.040 1.130 1,181,588 +0.10(+9.71%)
Apr 30, 2009 1.210 1.250 1.020 1.030 3,269,679 -0.12(-10.43%)
Apr 29, 2009 1.120 1.200 1.120 1.150 1,659,696 +0.08(+7.48%)
Apr 28, 2009 1.140 1.140 1.070 1.070 1,625,473 -0.07(-6.14%)
Apr 27, 2009 1.020 1.220 1.010 1.140 3,120,716 +0.14(+14.00%)
Apr 24, 2009 0.9300 1.070 0.9200 1.000 2,976,944 +0.08(+8.70%)
Apr 23, 2009 0.8500 0.9300 0.8500 0.9200 956,420 +0.07(+8.24%)
Apr 22, 2009 0.8100 0.8500 0.7900 0.8500 1,023,425 +0.05(+6.25%)
Apr 21, 2009 0.7200 0.8100 0.7200 0.8000 581,231 +0.06(+8.11%)
Apr 20, 2009 0.8600 0.8600 0.7000 0.7400 791,724 -0.12(-13.95%)
Apr 17, 2009 0.8800 0.8800 0.8500 0.8600 354,786 -0.01(-1.15%)
Apr 16, 2009 0.8000 0.9100 0.7900 0.8700 1,278,400 +0.07(+8.75%)
Apr 15, 2009 0.7800 0.8600 0.7800 0.8000 2,929,060 +0.03(+3.90%)
Apr 14, 2009 0.7400 0.8000 0.7100 0.7700 1,006,086 +0.05(+6.94%)
Apr 13, 2009 0.7000 0.7200 0.6800 0.7200 2,149,079 +0.02(+2.86%)
Apr 09, 2009 0.6800 0.7400 0.6700 0.7000 635,008 +0.02(+2.94%)
Apr 08, 2009 0.6900 0.7400 0.6700 0.6800 152,772 +0.01(+1.49%)
Apr 07, 2009 0.7000 0.7200 0.6500 0.6700 366,803 -0.03(-4.29%)
Apr 06, 2009 0.7200 0.7200 0.6700 0.7000 312,381 -0.02(-2.78%)
Apr 03, 2009 0.7300 0.7400 0.6400 0.7200 171,071 -0.02(-2.70%)
Apr 02, 2009 0.7000 0.7400 0.6900 0.7400 380,290 +0.04(+5.71%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.