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 )

2.480 +0.050 (+2.06%)
Streaming Delayed Price Updated: 2:12 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 (%)
May 31, 2006 2.180 2.180 2.080 2.120 215,783 -0.01(-0.47%)
May 30, 2006 2.250 2.300 2.130 2.130 575,211 -0.05(-2.29%)
May 26, 2006 2.150 2.200 2.070 2.180 422,600 +0.11(+5.31%)
May 25, 2006 2.020 2.180 1.930 2.070 517,100 +0.12(+6.15%)
May 24, 2006 2.090 2.090 1.930 1.950 1,222,054 -0.25(-11.36%)
May 23, 2006 2.230 2.290 2.100 2.200 469,152 -0.05(-2.22%)
May 22, 2006 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
May 19, 2006 1.950 2.300 1.810 2.250 1,259,274 +0.15(+7.14%)
May 18, 2006 2.150 2.190 2.000 2.100 868,615 -0.10(-4.55%)
May 17, 2006 2.410 2.450 2.100 2.200 737,488 -0.15(-6.38%)
May 16, 2006 2.350 2.380 2.270 2.350 495,247 +0.08(+3.52%)
May 15, 2006 2.480 2.480 2.260 2.270 1,251,725 -0.27(-10.63%)
May 12, 2006 2.600 2.610 2.500 2.540 1,217,666 -0.07(-2.68%)
May 11, 2006 2.680 2.690 2.610 2.610 804,695 -0.07(-2.61%)
May 10, 2006 2.750 2.750 2.650 2.680 299,858 +0.02(+0.75%)
May 09, 2006 2.600 2.700 2.570 2.660 355,496 +0.13(+5.14%)
May 08, 2006 2.620 2.640 2.530 2.530 510,461 -0.02(-0.78%)
May 05, 2006 2.560 2.630 2.500 2.550 597,465 +0.05(+2.00%)
May 04, 2006 2.410 2.520 2.290 2.500 788,345 +0.05(+2.04%)
May 03, 2006 2.520 2.580 2.380 2.450 965,152 -0.07(-2.78%)
May 02, 2006 2.750 2.800 2.480 2.520 985,271 -0.10(-3.82%)
May 01, 2006 2.700 2.740 2.480 2.620 715,942 -0.07(-2.60%)
Apr 28, 2006 2.690 2.690 2.690 2.690 0 -0.03(-1.10%)
Apr 27, 2006 2.830 2.880 2.660 2.720 881,548 -0.24(-8.11%)
Apr 26, 2006 2.690 2.960 2.650 2.960 1,295,547 +0.36(+13.85%)
Apr 25, 2006 2.550 2.630 2.500 2.600 695,335 +0.06(+2.36%)
Apr 24, 2006 2.540 2.540 2.460 2.540 452,841 +0.02(+0.79%)
Apr 21, 2006 2.360 2.560 2.350 2.520 1,250,132 +0.17(+7.23%)
Apr 20, 2006 2.480 2.490 2.250 2.350 730,699 -0.10(-4.08%)
Apr 19, 2006 2.350 2.450 2.270 2.450 1,669,749 +0.13(+5.60%)
Apr 18, 2006 2.250 2.330 2.250 2.320 1,824,725 +0.10(+4.50%)
Apr 17, 2006 2.200 2.270 2.200 2.220 1,343,930 +0.03(+1.37%)
Apr 13, 2006 2.200 2.240 2.000 2.190 857,940 -0.01(-0.45%)
Apr 12, 2006 2.300 2.300 2.200 2.200 683,565 -0.10(-4.35%)
Apr 11, 2006 2.250 2.340 2.200 2.300 2,812,555 +0.10(+4.55%)
Apr 10, 2006 2.240 2.240 2.150 2.200 1,184,061 +0.09(+4.27%)
Apr 07, 2006 2.050 2.130 2.040 2.110 849,175 +0.11(+5.50%)
Apr 06, 2006 1.970 2.000 1.960 2.000 556,605 -0.01(-0.50%)
Apr 05, 2006 2.050 2.050 1.990 2.010 1,099,570 +0.00(+0.00%)
Apr 04, 2006 2.150 2.150 1.970 2.010 1,429,869 -0.14(-6.51%)
Apr 03, 2006 2.200 2.200 2.080 2.150 675,349 +0.08(+3.86%)
Mar 31, 2006 2.210 2.210 2.020 2.070 1,200,803 -0.08(-3.72%)
Mar 30, 2006 2.390 2.400 2.120 2.150 1,983,481 -0.13(-5.70%)
Mar 29, 2006 2.100 2.320 2.070 2.280 1,983,235 +0.26(+12.87%)
Mar 28, 2006 2.100 2.100 2.000 2.020 760,588 -0.07(-3.35%)
Mar 27, 2006 2.050 2.090 2.020 2.090 3,202,141 +0.06(+2.96%)
Mar 24, 2006 2.010 2.040 1.910 2.030 1,819,160 +0.21(+11.54%)
Mar 21, 2006 2.110 2.170 1.800 1.820 4,536,305 -0.07(-3.70%)
Mar 20, 2006 1.800 1.950 1.710 1.890 3,699,641 +0.31(+19.62%)
Mar 17, 2006 1.480 1.650 1.430 1.580 1,353,625 +0.14(+9.72%)
Mar 16, 2006 1.380 1.450 1.370 1.440 457,256 +0.08(+5.88%)
Mar 15, 2006 1.400 1.400 1.350 1.360 492,200 +0.01(+0.74%)
Mar 14, 2006 1.350 1.400 1.330 1.350 263,160 +0.02(+1.50%)
Mar 13, 2006 1.440 1.470 1.320 1.330 452,581 -0.06(-4.32%)
Mar 10, 2006 1.250 1.500 1.230 1.390 1,723,749 +0.19(+15.83%)
Mar 09, 2006 1.160 1.200 1.150 1.200 147,200 +0.05(+4.35%)
Mar 08, 2006 1.110 1.150 1.090 1.150 141,300 +0.03(+2.68%)
Mar 07, 2006 1.130 1.160 1.110 1.120 152,800 -0.02(-1.75%)
Mar 06, 2006 1.200 1.200 1.140 1.140 326,300 -0.06(-5.00%)
Mar 03, 2006 1.220 1.220 1.160 1.200 367,200 +0.01(+0.84%)
Mar 02, 2006 1.220 1.250 1.190 1.190 255,830 -0.03(-2.46%)
Mar 01, 2006 1.260 1.260 1.190 1.220 151,250 -0.03(-2.40%)
Feb 28, 2006 1.250 1.360 1.200 1.250 327,333 +0.00(+0.00%)
Feb 27, 2006 1.260 1.270 1.200 1.250 110,495 +0.01(+0.81%)
Feb 24, 2006 1.240 1.280 1.200 1.240 34,200 +0.01(+0.81%)
Feb 23, 2006 1.320 1.320 1.200 1.230 157,420 -0.06(-4.65%)
Feb 22, 2006 1.330 1.340 1.280 1.290 185,550 -0.01(-0.77%)
Feb 21, 2006 1.350 1.350 1.280 1.300 201,550 +0.03(+2.36%)
Feb 17, 2006 1.220 1.280 1.200 1.270 204,050 +0.14(+12.39%)
Feb 15, 2006 1.170 1.180 1.130 1.130 79,300 -0.05(-4.24%)
Feb 14, 2006 1.150 1.180 1.070 1.180 281,460 -0.03(-2.48%)
Feb 13, 2006 1.250 1.250 1.130 1.210 237,585 -0.04(-3.20%)
Feb 10, 2006 1.330 1.350 1.230 1.250 161,780 -0.10(-7.41%)
Feb 09, 2006 1.300 1.370 1.290 1.350 197,500 +0.06(+4.65%)
Feb 08, 2006 1.240 1.300 1.220 1.290 114,700 +0.40(+44.94%)
Feb 07, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 06, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 03, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 02, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 01, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 31, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 30, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 27, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 26, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 25, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 24, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 23, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 20, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 19, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 18, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 17, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 13, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 12, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 11, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 10, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 09, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 06, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 05, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 04, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jan 03, 2006 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 30, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 29, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 28, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 23, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 22, 2005 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 21, 2005 0.8400 0.9100 0.8900 0.8900 589,000 +0.00(+0.00%)
Dec 20, 2005 0.8400 0.9100 0.8900 0.8900 589,000 +0.05(+5.95%)
Dec 19, 2005 0.8400 0.8500 0.8200 0.8400 758,589 +0.02(+2.44%)
Dec 16, 2005 0.8400 0.8500 0.8100 0.8200 855,476 -0.01(-1.20%)
Dec 15, 2005 0.8400 0.8400 0.8300 0.8300 119,350 -0.01(-1.19%)
Dec 14, 2005 0.8000 0.8600 0.8000 0.8400 468,317 +0.03(+3.70%)
Dec 13, 2005 0.8100 0.8200 0.7900 0.8100 365,600 +0.00(+0.00%)
Dec 12, 2005 0.8400 0.8500 0.7900 0.8100 540,706 -0.03(-3.57%)
Dec 09, 2005 0.8800 0.8800 0.8100 0.8400 1,032,950 -0.04(-4.55%)
Dec 08, 2005 0.9000 0.9000 0.8600 0.8800 390,409 -0.02(-2.22%)
Dec 07, 2005 0.9200 0.9300 0.8800 0.9000 332,086 +0.00(+0.00%)
Dec 06, 2005 0.9400 0.9400 0.8800 0.9000 458,113 -0.04(-4.26%)
Dec 05, 2005 0.9300 0.9500 0.9000 0.9400 609,690 +0.03(+3.30%)
Dec 02, 2005 0.8700 0.9100 0.8600 0.9100 656,475 +0.06(+7.06%)
Dec 01, 2005 0.8500 0.9000 0.8400 0.8500 1,532,825 +0.06(+7.59%)
Nov 30, 2005 0.8800 0.9200 0.7800 0.7900 1,630,410 -0.10(-11.24%)
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.