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 )

2.400 -0.070 (-2.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2019 0.9400 0.9600 0.9300 0.9400 130,000 +0.01(+1.08%)
Jan 30, 2019 0.9200 0.9500 0.9200 0.9300 33,500 +0.01(+1.09%)
Jan 29, 2019 0.9100 0.9200 0.9100 0.9200 13,500 +0.00(+0.00%)
Jan 28, 2019 0.9100 0.9200 0.8900 0.9200 43,000 +0.00(+0.00%)
Jan 25, 2019 0.8700 0.9200 0.8700 0.9200 34,275 +0.03(+3.37%)
Jan 24, 2019 0.8900 0.9000 0.8800 0.8900 54,953 +0.00(+0.00%)
Jan 23, 2019 0.8800 0.9000 0.8700 0.8900 57,509 +0.01(+1.14%)
Jan 22, 2019 0.8900 0.8900 0.8800 0.8800 108,500 -0.02(-2.22%)
Jan 21, 2019 0.8900 0.9000 0.8900 0.9000 4,000 +0.01(+1.12%)
Jan 18, 2019 0.9200 0.9200 0.8900 0.8900 83,500 -0.06(-6.32%)
Jan 17, 2019 0.8900 0.9500 0.8700 0.9500 193,050 +0.05(+5.56%)
Jan 16, 2019 0.8400 0.9100 0.8400 0.9000 51,300 +0.01(+1.12%)
Jan 15, 2019 0.8900 0.9000 0.8600 0.8900 113,300 +0.02(+2.30%)
Jan 14, 2019 0.8900 0.9000 0.8600 0.8700 72,500 -0.03(-3.33%)
Jan 11, 2019 0.8800 0.9100 0.8800 0.9000 77,659 -0.02(-2.17%)
Jan 10, 2019 0.8900 0.9200 0.8800 0.9200 99,750 +0.00(+0.00%)
Jan 09, 2019 0.8800 0.9200 0.8800 0.9200 61,075 +0.00(+0.00%)
Jan 08, 2019 0.9100 0.9200 0.8700 0.9200 77,362 +0.02(+2.22%)
Jan 07, 2019 0.8800 0.9000 0.8700 0.9000 113,000 +0.02(+2.27%)
Jan 04, 2019 0.8600 0.9100 0.8600 0.8800 54,000 +0.03(+3.53%)
Jan 03, 2019 0.8400 0.8800 0.8400 0.8500 17,500 -0.01(-1.16%)
Jan 02, 2019 0.8400 0.8800 0.8400 0.8600 23,300 -0.03(-3.37%)
Dec 31, 2018 0.8900 0.8900 0.8900 0 +0.08(+9.88%)
Dec 28, 2018 0.7800 0.8300 0.7800 0.8100 22,700 +0.01(+1.25%)
Dec 27, 2018 0.8100 0.8200 0.7800 0.8000 50,650 +0.01(+1.27%)
Dec 24, 2018 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Dec 21, 2018 0.8500 0.8700 0.8400 0.8400 81,499 -0.03(-3.45%)
Dec 20, 2018 0.8500 0.8800 0.8200 0.8700 153,300 +0.01(+1.16%)
Dec 19, 2018 0.8700 0.8900 0.8600 0.8600 11,600 +0.01(+1.18%)
Dec 18, 2018 0.8900 0.8900 0.8400 0.8500 133,494 -0.01(-1.16%)
Dec 17, 2018 0.9100 0.9200 0.8600 0.8600 195,970 -0.06(-6.52%)
Dec 14, 2018 0.9400 0.9400 0.9200 0.9200 10,850 +0.01(+1.10%)
Dec 13, 2018 0.9300 0.9400 0.9000 0.9100 85,660 -0.05(-5.21%)
Dec 12, 2018 0.9500 0.9600 0.9400 0.9600 20,550 +0.03(+3.23%)
Dec 11, 2018 0.9300 0.9400 0.9300 0.9300 14,900 +0.00(+0.00%)
Dec 10, 2018 0.9500 0.9500 0.9200 0.9300 31,140 +0.00(+0.00%)
Dec 07, 2018 0.9200 0.9600 0.9200 0.9300 35,100 +0.01(+1.09%)
Dec 06, 2018 0.9300 0.9300 0.9200 0.9200 24,000 +0.00(+0.00%)
Dec 05, 2018 0.9400 0.9400 0.9200 0.9200 9,500 -0.02(-2.13%)
Dec 04, 2018 0.9700 0.9700 0.9400 0.9400 42,000 -0.01(-1.05%)
Dec 03, 2018 0.9900 1.020 0.9500 0.9500 58,318 -0.03(-3.06%)
Nov 30, 2018 0.9500 1.000 0.9500 0.9800 74,408 +0.03(+3.16%)
Nov 29, 2018 0.9400 0.9600 0.9300 0.9500 45,213 +0.01(+1.06%)
Nov 28, 2018 0.9600 0.9600 0.9200 0.9400 39,975 +0.02(+2.17%)
Nov 27, 2018 0.9000 0.9400 0.9000 0.9200 49,920 +0.00(+0.00%)
Nov 26, 2018 0.8900 0.9400 0.8900 0.9200 47,244 +0.01(+1.10%)
Nov 23, 2018 0.9200 0.9200 0.9000 0.9100 58,278 -0.04(-4.21%)
Nov 22, 2018 0.9400 0.9500 0.9300 0.9500 23,360 -0.01(-1.04%)
Nov 21, 2018 0.9300 0.9600 0.9100 0.9600 77,200 +0.04(+4.35%)
Nov 20, 2018 0.9500 0.9500 0.9200 0.9200 43,125 -0.02(-2.13%)
Nov 19, 2018 0.9500 0.9600 0.9400 0.9400 20,700 -0.01(-1.05%)
Nov 16, 2018 0.9500 0.9700 0.9500 0.9500 23,900 +0.00(+0.00%)
Nov 15, 2018 0.9400 0.9600 0.9400 0.9500 71,900 +0.01(+1.06%)
Nov 14, 2018 0.9600 0.9700 0.9400 0.9400 72,150 -0.02(-2.08%)
Nov 13, 2018 0.9600 0.9800 0.9400 0.9600 101,837 +0.01(+1.05%)
Nov 12, 2018 0.9800 1.000 0.9500 0.9500 73,100 -0.04(-4.04%)
Nov 09, 2018 1.000 1.000 0.9700 0.9900 93,900 -0.03(-2.94%)
Nov 08, 2018 1.010 1.040 1.000 1.020 95,000 +0.00(+0.00%)
Nov 07, 2018 0.9700 1.020 0.9700 1.020 75,500 +0.03(+3.03%)
Nov 06, 2018 1.040 1.050 0.9700 0.9900 74,921 -0.09(-8.33%)
Nov 05, 2018 0.9500 1.080 0.9400 1.080 174,457 +0.16(+17.39%)
Nov 02, 2018 0.8900 0.9200 0.8700 0.9200 202,105 +0.04(+4.55%)
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.