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 )

2.440 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2018 1.060 1.060 1.040 1.050 38,729 +0.00(+0.00%)
Sep 27, 2018 1.050 1.070 1.050 1.050 21,700 +0.02(+1.94%)
Sep 26, 2018 1.050 1.050 1.030 1.030 513,100 -0.02(-1.90%)
Sep 25, 2018 1.050 1.060 1.040 1.050 96,450 +0.01(+0.96%)
Sep 24, 2018 1.030 1.050 1.020 1.040 77,844 +0.01(+0.97%)
Sep 21, 2018 1.080 1.080 1.010 1.030 218,919 -0.16(-13.45%)
Sep 20, 2018 1.160 1.190 1.140 1.190 111,059 +0.04(+3.48%)
Sep 19, 2018 1.130 1.150 1.110 1.150 62,509 +0.02(+1.77%)
Sep 18, 2018 1.110 1.140 1.110 1.130 54,580 +0.03(+2.73%)
Sep 17, 2018 1.060 1.130 1.060 1.100 144,269 -0.02(-1.79%)
Sep 14, 2018 1.130 1.140 1.100 1.120 33,850 +0.00(+0.00%)
Sep 13, 2018 1.070 1.120 1.060 1.120 252,400 +0.04(+3.70%)
Sep 12, 2018 1.020 1.080 1.020 1.080 46,995 +0.07(+6.93%)
Sep 11, 2018 1.010 1.020 1.010 1.010 3,916 -0.01(-0.98%)
Sep 10, 2018 1.060 1.060 1.010 1.020 38,180 -0.03(-2.86%)
Sep 07, 2018 1.020 1.050 1.000 1.050 27,800 +0.04(+3.96%)
Sep 06, 2018 1.000 1.040 1.000 1.010 62,300 -0.01(-0.98%)
Sep 05, 2018 1.070 1.070 1.010 1.020 31,291 -0.04(-3.77%)
Sep 04, 2018 1.090 1.100 1.010 1.060 90,465 -0.01(-0.93%)
Aug 31, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Aug 30, 2018 1.050 1.090 1.050 1.080 63,525 +0.03(+2.86%)
Aug 29, 2018 1.010 1.050 1.010 1.050 64,527 +0.03(+2.94%)
Aug 28, 2018 1.030 1.030 0.9700 1.020 109,740 +0.00(+0.00%)
Aug 27, 2018 1.000 1.020 0.9900 1.020 39,550 +0.02(+2.00%)
Aug 24, 2018 0.9600 1.010 0.9600 1.000 104,800 +0.05(+5.26%)
Aug 23, 2018 0.9400 0.9500 0.9100 0.9500 110,058 +0.04(+4.40%)
Aug 22, 2018 0.9400 0.9600 0.9100 0.9100 110,429 -0.04(-4.21%)
Aug 21, 2018 0.9700 0.9700 0.9400 0.9500 20,650 -0.01(-1.04%)
Aug 20, 2018 0.9500 0.9700 0.9200 0.9600 59,492 +0.03(+3.23%)
Aug 17, 2018 0.9400 0.9500 0.9300 0.9300 25,000 +0.01(+1.09%)
Aug 16, 2018 0.9400 0.9400 0.9200 0.9200 11,799 -0.01(-1.08%)
Aug 15, 2018 0.9700 0.9700 0.8900 0.9300 137,490 -0.03(-3.12%)
Aug 14, 2018 0.9200 0.9700 0.9100 0.9600 62,500 +0.05(+5.49%)
Aug 13, 2018 0.9500 0.9500 0.8900 0.9100 56,178 -0.04(-4.21%)
Aug 10, 2018 0.9400 0.9600 0.9300 0.9500 79,139 +0.02(+2.15%)
Aug 09, 2018 0.9600 0.9900 0.9300 0.9300 146,778 -0.02(-2.11%)
Aug 08, 2018 0.9800 0.9800 0.9500 0.9500 437,920 -0.01(-1.04%)
Aug 07, 2018 1.100 1.130 0.9400 0.9600 360,769 -0.13(-11.93%)
Aug 03, 2018 1.090 1.090 1.090 0 +0.07(+6.86%)
Aug 02, 2018 1.010 1.050 1.000 1.020 95,450 +0.01(+0.99%)
Aug 01, 2018 1.010 1.030 0.9900 1.010 93,628 +0.03(+3.06%)
Jul 31, 2018 1.040 1.060 0.9800 0.9800 115,000 -0.04(-3.92%)
Jul 30, 2018 0.9800 1.030 0.9800 1.020 149,452 +0.04(+4.08%)
Jul 27, 2018 0.9800 0.9900 0.9600 0.9800 160,839 +0.00(+0.00%)
Jul 26, 2018 0.9500 0.9800 0.9500 0.9800 111,890 +0.04(+4.26%)
Jul 25, 2018 0.9400 0.9600 0.9300 0.9400 46,350 +0.02(+2.17%)
Jul 24, 2018 0.9700 0.9700 0.9200 0.9200 144,600 -0.06(-6.12%)
Jul 23, 2018 0.9600 0.9800 0.9300 0.9800 154,100 +0.02(+2.08%)
Jul 20, 2018 0.9100 0.9600 0.9100 0.9600 70,650 +0.04(+4.35%)
Jul 19, 2018 0.9400 0.9500 0.9200 0.9200 135,691 +0.00(+0.00%)
Jul 18, 2018 0.9500 0.9800 0.9000 0.9200 558,490 +0.04(+4.55%)
Jul 17, 2018 0.8900 0.8900 0.8600 0.8800 143,562 -0.01(-1.12%)
Jul 16, 2018 0.8800 0.8900 0.8700 0.8900 120,726 +0.00(+0.00%)
Jul 13, 2018 0.8900 0.8900 0.8900 0.8900 14,100 -0.01(-1.11%)
Jul 12, 2018 0.8800 0.9000 0.8800 0.9000 8,000 +0.01(+1.12%)
Jul 11, 2018 0.8900 0.9100 0.8900 0.8900 29,710 +0.00(+0.00%)
Jul 10, 2018 0.9200 0.9300 0.8900 0.8900 53,340 -0.02(-2.20%)
Jul 09, 2018 0.9300 0.9400 0.9100 0.9100 15,000 +0.00(+0.00%)
Jul 06, 2018 0.9500 0.9500 0.9100 16,715 -0.04(-4.21%)
Jul 05, 2018 0.9400 0.9700 0.9400 0.9500 25,500 +0.06(+6.74%)
Jul 04, 2018 0.9000 0.9000 0.8900 0.8900 3,000 -0.04(-4.30%)
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.