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 )

2.480 +0.050 (+2.06%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 7, 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 (%)
Jul 31, 2009 1.030 1.030 0.9800 1.000 266,241 +0.00(+0.00%)
Jul 30, 2009 1.010 1.040 1.000 1.000 150,800 +0.00(+0.00%)
Jul 29, 2009 1.020 1.020 1.000 1.000 113,304 -0.01(-0.99%)
Jul 28, 2009 1.060 1.060 1.000 1.010 173,008 -0.04(-3.81%)
Jul 27, 2009 1.000 1.060 1.000 1.050 158,949 +0.05(+5.00%)
Jul 24, 2009 1.060 1.060 1.000 1.000 146,285 -0.02(-1.96%)
Jul 23, 2009 1.000 1.050 1.000 1.020 233,436 +0.02(+2.00%)
Jul 22, 2009 1.040 1.040 1.000 1.000 213,568 -0.07(-6.54%)
Jul 21, 2009 1.060 1.080 1.060 1.070 126,710 +0.01(+0.94%)
Jul 20, 2009 1.020 1.080 1.020 1.060 69,100 +0.00(+0.00%)
Jul 17, 2009 1.080 1.080 1.040 1.060 119,560 +0.02(+1.92%)
Jul 16, 2009 1.040 1.040 1.020 1.040 28,587 +0.00(+0.00%)
Jul 15, 2009 1.020 1.080 1.020 1.040 168,947 +0.04(+4.00%)
Jul 14, 2009 0.9800 1.030 0.9700 1.000 103,670 +0.02(+2.04%)
Jul 13, 2009 0.9600 0.9800 0.9600 0.9800 33,190 +0.01(+1.03%)
Jul 10, 2009 0.9300 0.9700 0.9300 0.9700 108,900 +0.00(+0.00%)
Jul 09, 2009 0.9300 0.9700 0.9200 0.9700 136,185 +0.04(+4.30%)
Jul 08, 2009 0.9600 0.9900 0.9200 0.9300 231,381 -0.03(-3.12%)
Jul 07, 2009 0.9600 1.010 0.9500 0.9600 393,636 +0.00(+0.00%)
Jul 06, 2009 0.9300 0.9600 0.9200 0.9600 133,520 +0.03(+3.23%)
Jul 03, 2009 0.9400 0.9400 0.9100 0.9300 33,163 -0.01(-1.06%)
Jul 02, 2009 0.9200 0.9600 0.9100 0.9400 172,951 +0.04(+4.44%)
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%)
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.