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 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 29, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 28, 2018 0.9000 0.9000 0.8900 0.8900 35,000 -0.03(-3.26%)
Jun 27, 2018 0.9000 0.9300 0.9000 0.9200 74,900 +0.01(+1.10%)
Jun 26, 2018 0.9100 0.9200 0.9000 0.9100 24,434 +0.00(+0.00%)
Jun 25, 2018 0.9200 0.9200 0.9000 0.9100 14,000 -0.02(-2.15%)
Jun 22, 2018 0.9400 0.9400 0.9300 0.9300 7,500 +0.01(+1.09%)
Jun 21, 2018 0.9300 0.9300 0.9200 0.9200 17,800 +0.00(+0.00%)
Jun 20, 2018 0.9100 0.9300 0.9100 0.9200 136,695 +0.01(+1.10%)
Jun 19, 2018 0.9100 0.9200 0.9100 0.9100 9,218 -0.03(-3.19%)
Jun 18, 2018 0.9300 0.9400 0.9200 0.9400 12,000 +0.02(+2.17%)
Jun 15, 2018 0.9400 0.9200 0.9200 47,950 -0.02(-2.13%)
Jun 14, 2018 0.9600 0.9800 0.9200 0.9400 69,013 +0.00(+0.00%)
Jun 13, 2018 0.9500 0.9500 0.9400 0.9400 7,051 -0.03(-3.09%)
Jun 12, 2018 0.9700 0.9700 0.9400 0.9700 36,727 +0.00(+0.00%)
Jun 11, 2018 0.9800 0.9800 0.9500 0.9700 128,500 +0.02(+2.11%)
Jun 08, 2018 0.9600 0.9700 0.9500 0.9500 12,000 +0.01(+1.06%)
Jun 07, 2018 0.9600 0.9600 0.9400 0.9400 1,000 -0.02(-2.08%)
Jun 06, 2018 0.9700 0.9800 0.9500 0.9600 124,650 +0.00(+0.00%)
Jun 05, 2018 0.9300 0.9800 0.9300 0.9600 93,226 +0.04(+4.35%)
Jun 04, 2018 0.9100 0.9500 0.9100 0.9200 66,400 +0.01(+1.10%)
Jun 01, 2018 0.8200 0.9100 0.8200 0.9100 22,000 +0.02(+2.25%)
May 31, 2018 0.9100 0.9100 0.8800 0.8900 24,000 -0.02(-2.20%)
May 30, 2018 0.8900 0.9100 0.8900 0.9100 31,543 +0.00(+0.00%)
May 29, 2018 0.8800 0.9200 0.8800 0.9100 35,200 +0.02(+2.25%)
May 28, 2018 0.9000 0.9000 0.8900 0.8900 5,500 -0.02(-2.20%)
May 25, 2018 0.9100 0.9200 0.9000 0.9100 25,900 -0.01(-1.09%)
May 24, 2018 0.9100 0.9500 0.9100 0.9200 12,800 -0.01(-1.08%)
May 23, 2018 0.9400 0.9400 0.9200 0.9300 11,500 +0.01(+1.09%)
May 22, 2018 0.9400 0.9400 0.9200 0.9200 4,800 -0.04(-4.17%)
May 18, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
May 17, 2018 0.9500 0.9500 0.9500 0.9500 9,539 +0.00(+0.00%)
May 16, 2018 0.9500 0.9500 0.9500 0.9500 17,200 +0.00(+0.00%)
May 15, 2018 0.9600 0.9600 0.9500 0.9500 11,700 +0.01(+1.06%)
May 14, 2018 0.9400 0.9600 0.9400 0.9400 9,711 -0.01(-1.05%)
May 11, 2018 0.9300 0.9600 0.9200 0.9500 19,500 +0.00(+0.00%)
May 10, 2018 0.9500 0.9500 0.9500 0.9500 1,100 -0.01(-1.04%)
May 09, 2018 0.9300 0.9700 0.9300 0.9600 16,750 +0.00(+0.00%)
May 08, 2018 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
May 07, 2018 0.9400 0.9600 0.9300 0.9600 8,800 +0.04(+4.35%)
May 04, 2018 0.9300 0.9400 0.9200 0.9200 28,029 -0.01(-1.08%)
May 03, 2018 0.9500 0.9700 0.9200 0.9300 184,450 -0.04(-4.12%)
May 02, 2018 0.9400 0.9800 0.9400 0.9700 53,541 +0.04(+4.30%)
May 01, 2018 0.9200 0.9400 0.9200 0.9300 8,200 -0.02(-2.11%)
Apr 30, 2018 0.9400 0.9500 0.9400 0.9500 39,160 +0.02(+2.15%)
Apr 27, 2018 0.9300 0.9300 0.9200 0.9300 15,500 +0.00(+0.00%)
Apr 26, 2018 0.9100 0.9300 0.9100 0.9300 16,245 +0.02(+2.20%)
Apr 25, 2018 0.9300 0.9400 0.9100 0.9100 28,500 -0.02(-2.15%)
Apr 24, 2018 0.9400 0.9400 0.9300 0.9300 10,000 -0.01(-1.06%)
Apr 23, 2018 0.9400 0.9400 0.9300 0.9400 27,662 +0.00(+0.00%)
Apr 20, 2018 0.9500 0.9600 0.9000 0.9400 32,350 -0.01(-1.05%)
Apr 19, 2018 0.9400 0.9600 0.9300 0.9500 85,785 +0.00(+0.00%)
Apr 18, 2018 0.9300 0.9500 0.9200 0.9500 56,158 +0.04(+4.40%)
Apr 17, 2018 0.9200 0.9400 0.8900 0.9100 91,600 -0.01(-1.09%)
Apr 16, 2018 0.8900 0.9300 0.8900 0.9200 127,218 +0.06(+6.98%)
Apr 13, 2018 0.8600 0.8700 0.8500 0.8600 44,200 +0.00(+0.00%)
Apr 12, 2018 0.8800 0.8900 0.8500 0.8600 17,135 -0.03(-3.37%)
Apr 11, 2018 0.8700 0.8900 0.8500 0.8900 16,000 +0.00(+0.00%)
Apr 10, 2018 0.8800 0.9000 0.8700 0.8900 22,540 +0.01(+1.14%)
Apr 09, 2018 0.8500 0.9000 0.8400 0.8800 117,989 +0.06(+7.32%)
Apr 06, 2018 0.8400 0.8700 0.8100 0.8200 32,423 -0.03(-3.53%)
Apr 05, 2018 0.8300 0.8500 0.8300 0.8500 13,122 +0.03(+3.66%)
Apr 04, 2018 0.8200 0.8400 0.8200 0.8200 113,016 +0.01(+1.23%)
Apr 03, 2018 0.8000 0.8100 0.7800 0.8100 82,625 +0.03(+3.85%)
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.