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 )

2.310 +0.100 (+4.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 0.9300 0.9400 0.9200 0.9200 24,770 -0.02(-2.13%)
May 30, 2012 0.9500 0.9700 0.9200 0.9400 72,769 -0.01(-1.05%)
May 29, 2012 0.9500 0.9700 0.9200 0.9500 88,845 +0.00(+0.00%)
May 28, 2012 0.9400 0.9500 0.9400 0.9500 2,220 +0.01(+1.06%)
May 25, 2012 0.9300 0.9400 0.9300 0.9400 24,465 +0.01(+1.08%)
May 24, 2012 0.9300 0.9400 0.9300 0.9300 32,793 -0.01(-1.06%)
May 23, 2012 0.9400 0.9400 0.9100 0.9400 23,901 +0.00(+0.00%)
May 22, 2012 0.9400 0.9700 0.9200 0.9400 143,503 +0.03(+3.30%)
May 18, 2012 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
May 17, 2012 0.9100 0.9300 0.8800 0.9200 108,629 +0.01(+1.10%)
May 16, 2012 0.9800 0.9900 0.9100 0.9100 245,452 -0.10(-9.90%)
May 15, 2012 1.000 1.040 1.000 1.010 27,320 -0.01(-0.98%)
May 14, 2012 1.000 1.060 0.9700 1.020 88,809 -0.04(-3.77%)
May 11, 2012 1.020 1.060 1.020 1.060 36,104 +0.01(+0.95%)
May 10, 2012 1.070 1.080 1.050 1.050 27,416 -0.02(-1.87%)
May 09, 2012 1.030 1.080 1.010 1.070 33,037 +0.02(+1.90%)
May 08, 2012 1.050 1.080 1.020 1.050 89,280 +0.00(+0.00%)
May 07, 2012 1.030 1.070 1.030 1.050 32,562 +0.00(+0.00%)
May 04, 2012 1.060 1.080 1.040 1.050 42,568 -0.01(-0.94%)
May 03, 2012 1.100 1.130 1.060 1.060 18,961 -0.06(-5.36%)
May 02, 2012 1.140 1.140 1.080 1.120 51,112 +0.02(+1.82%)
May 01, 2012 1.080 1.140 1.080 1.100 156,081 +0.03(+2.80%)
Apr 30, 2012 1.050 1.070 1.040 1.070 35,306 +0.02(+1.90%)
Apr 27, 2012 1.050 1.060 1.040 1.050 13,733 +0.00(+0.00%)
Apr 26, 2012 1.020 1.070 1.000 1.050 80,263 +0.04(+3.96%)
Apr 25, 2012 1.020 1.020 0.9500 1.010 67,833 +0.00(+0.00%)
Apr 24, 2012 1.030 1.030 1.000 1.010 38,226 +0.01(+1.00%)
Apr 23, 2012 1.040 1.050 1.000 1.000 116,305 -0.03(-2.91%)
Apr 20, 2012 1.030 1.070 1.030 1.030 44,536 -0.01(-0.96%)
Apr 19, 2012 1.100 1.100 1.030 1.040 98,967 -0.06(-5.45%)
Apr 18, 2012 1.130 1.130 1.080 1.100 41,836 -0.03(-2.65%)
Apr 17, 2012 1.110 1.140 1.110 1.130 40,557 +0.03(+2.73%)
Apr 16, 2012 1.100 1.100 1.060 1.100 64,050 +0.00(+0.00%)
Apr 13, 2012 1.140 1.140 1.100 1.100 64,054 -0.05(-4.35%)
Apr 12, 2012 1.130 1.170 1.110 1.150 129,211 +0.02(+1.77%)
Apr 11, 2012 1.110 1.140 1.110 1.130 17,286 +0.00(+0.00%)
Apr 10, 2012 1.120 1.140 1.110 1.130 48,714 +0.01(+0.89%)
Apr 09, 2012 1.170 1.170 1.120 1.120 45,156 -0.05(-4.27%)
Apr 05, 2012 1.170 1.170 1.150 1.170 32,886 +0.02(+1.74%)
Apr 04, 2012 1.150 1.180 1.140 1.150 58,587 +0.01(+0.88%)
Apr 03, 2012 1.180 1.190 1.140 1.140 82,513 -0.05(-4.20%)
Apr 02, 2012 1.180 1.230 1.170 1.190 26,006 -0.03(-2.46%)
Mar 30, 2012 1.230 1.230 1.210 1.220 19,186 -0.01(-0.81%)
Mar 29, 2012 1.230 1.230 1.220 1.230 7,400 -0.02(-1.60%)
Mar 28, 2012 1.240 1.250 1.220 1.250 148,379 +0.00(+0.00%)
Mar 27, 2012 1.220 1.250 1.220 1.250 147,851 +0.03(+2.46%)
Mar 26, 2012 1.230 1.230 1.200 1.220 24,584 -0.01(-0.81%)
Mar 23, 2012 1.190 1.230 1.190 1.230 10,907 +0.05(+4.24%)
Mar 22, 2012 1.190 1.200 1.180 1.180 21,091 -0.04(-3.28%)
Mar 21, 2012 1.190 1.230 1.180 1.220 42,633 +0.05(+4.27%)
Mar 20, 2012 1.210 1.210 1.150 1.170 50,115 -0.04(-3.31%)
Mar 19, 2012 1.170 1.210 1.140 1.210 73,084 +0.03(+2.54%)
Mar 16, 2012 1.200 1.210 1.180 1.180 71,075 -0.03(-2.48%)
Mar 15, 2012 1.210 1.290 1.210 1.210 191,741 -0.01(-0.82%)
Mar 14, 2012 1.210 1.260 1.200 1.220 351,326 +0.02(+1.67%)
Mar 13, 2012 1.170 1.200 1.170 1.200 120,924 +0.03(+2.56%)
Mar 12, 2012 1.190 1.200 1.160 1.170 41,787 +0.00(+0.00%)
Mar 09, 2012 1.130 1.190 1.130 1.170 77,113 +0.03(+2.63%)
Mar 08, 2012 1.140 1.160 1.140 1.140 99,919 +0.01(+0.88%)
Mar 07, 2012 1.100 1.140 1.100 1.130 108,807 +0.02(+1.80%)
Mar 06, 2012 1.120 1.130 1.100 1.110 86,150 -0.02(-1.77%)
Mar 05, 2012 1.130 1.150 1.130 1.130 58,855 -0.01(-0.88%)
Mar 02, 2012 1.170 1.200 1.120 1.140 104,105 -0.03(-2.56%)
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.