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 )

2.370 -0.100 (-4.05%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
Aug 31, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 30, 2012 1.020 1.020 0.9800 1.000 106,505 -0.03(-2.91%)
Aug 29, 2012 1.020 1.030 1.010 1.030 193,468 +0.00(+0.00%)
Aug 27, 2012 1.070 1.070 1.030 1.030 53,402 -0.01(-0.96%)
Aug 24, 2012 1.050 1.060 1.030 1.040 112,356 +0.00(+0.00%)
Aug 23, 2012 1.080 1.080 1.030 1.040 115,323 -0.02(-1.89%)
Aug 22, 2012 1.040 1.070 1.030 1.060 198,279 +0.03(+2.91%)
Aug 21, 2012 1.140 1.150 1.030 1.030 331,879 -0.11(-9.65%)
Aug 20, 2012 1.200 1.210 1.120 1.140 562,164 +0.01(+0.88%)
Aug 17, 2012 1.010 1.210 1.010 1.130 611,723 +0.13(+13.00%)
Aug 16, 2012 0.9500 1.010 0.9300 1.000 364,109 +0.05(+5.26%)
Aug 15, 2012 0.9100 0.9500 0.9100 0.9500 81,544 +0.03(+3.26%)
Aug 14, 2012 0.9000 0.9200 0.9000 0.9200 21,100 +0.00(+0.00%)
Aug 13, 2012 0.9300 0.9500 0.9200 0.9200 35,169 -0.01(-1.08%)
Aug 11, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.00(+0.00%)
Aug 10, 2012 0.9100 0.9300 0.8900 0.9300 49,217 +0.01(+1.09%)
Aug 09, 2012 0.9200 0.9300 0.9100 0.9200 27,048 +0.00(+0.00%)
Aug 08, 2012 0.9600 0.9600 0.9200 0.9200 33,500 -0.01(-1.08%)
Aug 07, 2012 0.9000 0.9400 0.8900 0.9300 159,548 +0.05(+5.68%)
Aug 03, 2012 0.8800 0.8800 0.8800 0 +0.05(+6.02%)
Aug 02, 2012 0.8500 0.8700 0.8300 0.8300 62,017 -0.05(-5.68%)
Aug 01, 2012 0.8800 0.9300 0.8600 0.8800 201,574 -0.02(-2.22%)
Jul 31, 2012 0.8500 0.9100 0.8400 0.9000 144,562 +0.05(+5.88%)
Jul 30, 2012 0.7900 0.8500 0.7900 0.8500 200,594 +0.06(+7.59%)
Jul 27, 2012 0.7900 0.8000 0.7700 0.7900 166,377 +0.00(+0.00%)
Jul 26, 2012 0.7300 0.8000 0.7300 0.7900 539,078 +0.05(+6.76%)
Jul 25, 2012 0.6800 0.7500 0.6600 0.7400 308,602 +0.06(+8.82%)
Jul 24, 2012 0.6800 0.6900 0.6800 0.6800 38,218 +0.00(+0.00%)
Jul 23, 2012 0.6500 0.6800 0.6400 0.6800 272,840 +0.01(+1.49%)
Jul 20, 2012 0.6700 0.6700 0.6500 0.6700 365,162 +0.00(+0.00%)
Jul 19, 2012 0.6600 0.7000 0.6600 0.6700 571,180 +0.00(+0.00%)
Jul 18, 2012 0.7100 0.7200 0.6700 0.6700 313,689 -0.04(-5.63%)
Jul 17, 2012 0.7300 0.7300 0.7100 0.7100 67,216 -0.01(-1.39%)
Jul 16, 2012 0.7500 0.7500 0.7000 0.7200 37,352 -0.02(-2.70%)
Jul 13, 2012 0.7400 0.7500 0.7300 0.7400 45,852 +0.02(+2.78%)
Jul 12, 2012 0.7100 0.7300 0.7100 0.7200 33,775 -0.02(-2.70%)
Jul 11, 2012 0.7300 0.7600 0.7100 0.7400 37,425 +0.01(+1.37%)
Jul 10, 2012 0.7500 0.7500 0.7300 0.7300 31,600 -0.01(-1.35%)
Jul 09, 2012 0.7900 0.8000 0.7400 0.7400 52,447 -0.03(-3.90%)
Jul 06, 2012 0.8000 0.8000 0.7700 0.7700 22,399 -0.03(-3.75%)
Jul 05, 2012 0.8000 0.8000 0.7900 0.8000 45,605 +0.00(+0.00%)
Jul 04, 2012 0.8000 0.8000 0.8000 0.8000 4,000 +0.01(+1.27%)
Jul 03, 2012 0.7800 0.8000 0.7800 0.7900 14,657 +0.03(+3.95%)
Jun 29, 2012 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Jun 28, 2012 0.7600 0.7700 0.7500 0.7500 25,359 -0.01(-1.32%)
Jun 27, 2012 0.7800 0.7800 0.7500 0.7600 50,776 -0.01(-1.30%)
Jun 26, 2012 0.7900 0.7900 0.7700 0.7700 23,505 -0.01(-1.28%)
Jun 25, 2012 0.8200 0.8200 0.7700 0.7800 65,685 -0.01(-1.27%)
Jun 22, 2012 0.8700 0.8700 0.7800 0.7900 170,700 -0.07(-8.14%)
Jun 21, 2012 0.8400 0.8800 0.8400 0.8600 63,979 -0.01(-1.15%)
Jun 20, 2012 0.8800 0.8800 0.8300 0.8700 45,610 -0.01(-1.14%)
Jun 19, 2012 0.8500 0.8800 0.8500 0.8800 174,010 +0.03(+3.53%)
Jun 18, 2012 0.8500 0.8700 0.8400 0.8500 76,757 +0.01(+1.19%)
Jun 15, 2012 0.8300 0.8400 0.8200 0.8400 27,474 +0.01(+1.20%)
Jun 14, 2012 0.8000 0.8300 0.8000 0.8300 40,269 +0.02(+2.47%)
Jun 13, 2012 0.8400 0.8400 0.8100 0.8100 21,579 -0.03(-3.57%)
Jun 12, 2012 0.8500 0.8500 0.8200 0.8400 80,949 +0.02(+2.44%)
Jun 11, 2012 0.8900 0.8900 0.8100 0.8200 106,747 -0.05(-5.75%)
Jun 08, 2012 0.9000 0.9100 0.8600 0.8700 152,956 -0.03(-3.33%)
Jun 07, 2012 0.9100 0.9300 0.9000 0.9000 66,944 -0.02(-2.17%)
Jun 06, 2012 0.9300 0.9400 0.9100 0.9200 31,106 +0.00(+0.00%)
Jun 05, 2012 0.9100 0.9300 0.9100 0.9200 49,924 +0.00(+0.00%)
Jun 04, 2012 0.9100 0.9500 0.9100 0.9200 21,943 +0.01(+1.10%)
Jun 02, 2012 0.9100 0.9400 0.9000 0.9100 15,790 +0.00(+0.00%)
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.