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 (%)
Dec 31, 2015 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 30, 2015 0.8900 0.8900 0.8600 0.8900 12,950 +0.00(+0.00%)
Dec 29, 2015 0.8400 0.8900 0.8400 0.8900 72,190 +0.06(+7.23%)
Dec 24, 2015 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Dec 23, 2015 0.8500 0.8500 0.8100 0.8200 28,120 -0.05(-5.75%)
Dec 22, 2015 0.8900 0.8900 0.8600 0.8700 8,500 -0.02(-2.25%)
Dec 21, 2015 0.8000 0.9000 0.8000 0.8900 45,720 +0.04(+4.71%)
Dec 18, 2015 0.8600 0.8600 0.7800 0.8500 124,382 -0.01(-1.16%)
Dec 17, 2015 0.8600 0.8800 0.8400 0.8600 47,300 -0.01(-1.15%)
Dec 16, 2015 0.8300 0.8800 0.8300 0.8700 76,758 +0.02(+2.35%)
Dec 15, 2015 0.8400 0.8500 0.8300 0.8500 24,000 +0.01(+1.19%)
Dec 14, 2015 0.7700 0.8400 0.7600 0.8400 100,188 +0.04(+5.00%)
Dec 11, 2015 0.7800 0.8000 0.7500 0.8000 24,365 +0.00(+0.00%)
Dec 10, 2015 0.7600 0.8000 0.7500 0.8000 65,900 +0.01(+1.27%)
Dec 09, 2015 0.7900 0.7900 0.7700 0.7900 71,025 +0.02(+2.60%)
Dec 08, 2015 0.7000 0.7700 0.6900 0.7700 273,500 +0.07(+10.00%)
Dec 07, 2015 0.6800 0.7200 0.6800 0.7000 206,207 -0.02(-2.78%)
Dec 04, 2015 0.7000 0.7200 0.6900 0.7200 67,333 -0.01(-1.37%)
Dec 03, 2015 0.7600 0.7600 0.7300 0.7300 4,500 -0.01(-1.35%)
Dec 02, 2015 0.7600 0.8100 0.7100 0.7400 114,300 -0.01(-1.33%)
Dec 01, 2015 0.7000 0.7600 0.7000 0.7500 55,138 +0.07(+10.29%)
Nov 30, 2015 0.6700 0.6900 0.6600 0.6800 13,500 +0.01(+1.49%)
Nov 27, 2015 0.6600 0.6800 0.6600 0.6700 15,500 +0.00(+0.00%)
Nov 26, 2015 0.6600 0.6700 0.6600 0.6700 17,815 +0.03(+4.69%)
Nov 25, 2015 0.6200 0.6600 0.6200 0.6400 21,900 +0.01(+1.59%)
Nov 24, 2015 0.6300 0.6400 0.6200 0.6300 29,151 +0.00(+0.00%)
Nov 23, 2015 0.6200 0.6300 45,250 -0.02(-3.08%)
Nov 20, 2015 0.6300 0.6500 0.6300 0.6500 10,352 +0.02(+3.17%)
Nov 19, 2015 0.6000 0.6400 0.6000 0.6300 21,150 -0.01(-1.56%)
Nov 18, 2015 0.6100 0.6500 0.6100 0.6400 14,700 +0.02(+3.23%)
Nov 17, 2015 0.6500 0.6500 0.6100 0.6200 90,400 -0.02(-3.13%)
Nov 16, 2015 0.6500 0.6500 0.6300 0.6400 35,660 +0.00(+0.00%)
Nov 13, 2015 0.6300 0.6500 0.6300 0.6400 9,600 -0.02(-3.03%)
Nov 12, 2015 0.6800 0.6800 0.6500 0.6600 80,150 -0.04(-5.71%)
Nov 11, 2015 0.7000 0.7000 0.6800 0.7000 6,370 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7000 0.7000 0.7000 11,500 -0.01(-1.41%)
Nov 09, 2015 0.7050 0.7100 0.7000 0.7100 45,700 -0.01(-1.39%)
Nov 06, 2015 0.7200 0.7200 0.7000 0.7200 42,800 +0.00(+0.00%)
Nov 05, 2015 0.7100 0.7200 0.7000 0.7200 63,600 -0.01(-1.37%)
Nov 04, 2015 0.7100 0.7300 0.7100 0.7300 6,000 +0.00(+0.00%)
Nov 03, 2015 0.7300 0.7500 0.7200 0.7300 98,125 +0.01(+1.39%)
Nov 02, 2015 0.7300 0.7400 0.7200 0.7200 34,900 +0.00(+0.00%)
Oct 30, 2015 0.7400 0.7400 0.7100 0.7200 64,074 -0.03(-4.00%)
Oct 29, 2015 0.7400 0.7500 0.7400 0.7500 8,078 +0.02(+2.74%)
Oct 28, 2015 0.7400 0.7600 0.7300 0.7300 22,235 -0.01(-1.35%)
Oct 27, 2015 0.7400 0.7500 0.7300 0.7400 8,836 -0.01(-1.33%)
Oct 26, 2015 0.7500 0.7500 0.7500 0.7500 4,500 +0.00(+0.00%)
Oct 23, 2015 0.7300 0.7500 0.7300 0.7500 31,500 +0.00(+0.00%)
Oct 22, 2015 0.7500 0.7500 0.7400 0.7500 30,965 -0.03(-3.85%)
Oct 21, 2015 0.7900 0.7900 0.7300 0.7800 28,000 +0.01(+1.30%)
Oct 20, 2015 0.8000 0.8000 0.7600 0.7700 19,330 +0.00(+0.00%)
Oct 19, 2015 0.7900 0.7900 0.7700 0.7700 25,600 -0.02(-2.53%)
Oct 16, 2015 0.7900 0.8000 0.7600 0.7900 15,600 -0.01(-1.25%)
Oct 15, 2015 0.8000 0.8100 0.8000 0.8000 8,200 +0.00(+0.00%)
Oct 14, 2015 0.8000 0.8200 0.8000 0.8000 6,500 -0.01(-1.23%)
Oct 13, 2015 0.8300 0.8300 0.8000 0.8100 11,550 -0.01(-1.22%)
Oct 09, 2015 0.8200 0.8200 0.8200 0 -0.02(-2.38%)
Oct 08, 2015 0.8500 0.8700 0.8100 0.8400 25,400 -0.01(-1.18%)
Oct 07, 2015 0.7800 0.8500 0.7800 0.8500 36,793 +0.06(+7.59%)
Oct 06, 2015 0.8000 0.8000 0.7800 0.7900 61,683 -0.03(-3.66%)
Oct 05, 2015 0.7800 0.8300 0.7600 0.8200 44,936 +0.06(+7.89%)
Oct 02, 2015 0.7300 0.7600 0.7200 0.7600 6,700 +0.02(+2.70%)
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.