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 +0.100 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2013 1.090 1.090 1.090 0 -0.01(-0.91%)
Aug 29, 2013 1.100 1.100 1.090 1.100 12,550 +0.01(+0.92%)
Aug 28, 2013 1.050 1.120 1.050 1.090 117,314 +0.01(+0.93%)
Aug 27, 2013 1.160 1.160 1.080 1.080 46,453 -0.08(-6.90%)
Aug 26, 2013 1.130 1.180 1.130 1.160 7,400 -0.02(-1.69%)
Aug 23, 2013 1.170 1.190 1.160 1.180 61,416 +0.01(+0.85%)
Aug 22, 2013 1.140 1.190 1.140 1.170 60,900 +0.01(+0.86%)
Aug 21, 2013 1.130 1.160 1.130 1.160 68,696 +0.01(+0.87%)
Aug 20, 2013 1.120 1.170 1.120 1.150 155,066 +0.04(+3.60%)
Aug 19, 2013 1.080 1.110 1.050 1.110 38,896 +0.00(+0.00%)
Aug 16, 2013 1.070 1.110 1.060 1.110 62,560 +0.01(+0.91%)
Aug 15, 2013 1.160 1.190 0.9600 1.100 701,144 -0.08(-6.78%)
Aug 14, 2013 1.210 1.220 1.160 1.180 227,707 -0.07(-5.60%)
Aug 13, 2013 1.230 1.260 1.230 1.250 30,000 +0.04(+3.31%)
Aug 12, 2013 1.210 1.230 1.210 1.210 74,420 +0.00(+0.00%)
Aug 09, 2013 1.190 1.230 1.190 1.210 44,930 +0.02(+1.68%)
Aug 08, 2013 1.180 1.200 1.180 1.190 26,245 +0.01(+0.85%)
Aug 07, 2013 1.200 1.200 1.170 1.180 51,085 -0.03(-2.48%)
Aug 06, 2013 1.210 1.240 1.210 1.210 164,474 -0.03(-2.42%)
Aug 02, 2013 1.240 1.240 1.240 0 +0.03(+2.48%)
Aug 01, 2013 1.220 1.240 1.200 1.210 75,763 -0.03(-2.42%)
Jul 31, 2013 1.250 1.300 1.210 1.240 69,820 -0.04(-3.13%)
Jul 30, 2013 1.310 1.340 1.260 1.280 132,154 -0.07(-5.19%)
Jul 29, 2013 1.350 1.410 1.340 1.350 224,934 +0.02(+1.50%)
Jul 26, 2013 1.260 1.380 1.260 1.330 150,854 +0.04(+3.10%)
Jul 25, 2013 1.290 1.310 1.260 1.290 110,891 -0.02(-1.53%)
Jul 24, 2013 1.310 1.350 1.300 1.310 58,130 -0.04(-2.96%)
Jul 23, 2013 1.350 1.370 1.320 1.350 273,936 -0.03(-2.17%)
Jul 22, 2013 1.210 1.380 1.210 1.380 362,880 +0.17(+14.05%)
Jul 19, 2013 1.130 1.210 1.130 1.210 307,138 +0.09(+8.04%)
Jul 18, 2013 1.140 1.150 1.090 1.120 174,415 -0.03(-2.61%)
Jul 17, 2013 1.160 1.170 1.140 1.150 86,271 -0.01(-0.86%)
Jul 16, 2013 1.210 1.210 1.150 1.160 337,556 -0.05(-4.13%)
Jul 15, 2013 1.190 1.210 1.140 1.210 153,385 +0.01(+0.83%)
Jul 12, 2013 1.300 1.300 1.200 1.200 303,486 -0.10(-7.69%)
Jul 11, 2013 1.320 1.330 1.280 1.300 75,614 -0.03(-2.26%)
Jul 10, 2013 1.340 1.340 1.310 1.330 37,910 -0.01(-0.75%)
Jul 09, 2013 1.340 1.350 1.330 1.340 96,942 -0.01(-0.74%)
Jul 08, 2013 1.280 1.350 1.280 1.350 169,330 +0.03(+2.27%)
Jul 05, 2013 1.320 1.360 1.320 1.320 140,400 +0.00(+0.00%)
Jul 04, 2013 1.340 1.340 1.320 1.320 3,100 -0.01(-0.75%)
Jul 03, 2013 1.330 1.360 1.330 1.330 121,900 +0.01(+0.76%)
Jul 02, 2013 1.350 1.370 1.300 1.320 327,516 -0.04(-2.94%)
Jun 28, 2013 1.360 1.360 1.360 0 +0.01(+0.74%)
Jun 27, 2013 1.290 1.350 1.290 1.350 100,960 +0.04(+3.05%)
Jun 26, 2013 1.340 1.350 1.280 1.310 142,905 -0.04(-2.96%)
Jun 25, 2013 1.240 1.360 1.240 1.350 698,369 +0.11(+8.87%)
Jun 24, 2013 1.140 1.240 1.140 1.240 117,867 +0.04(+3.33%)
Jun 21, 2013 1.190 1.200 1.150 1.200 67,333 +0.03(+2.56%)
Jun 20, 2013 1.160 1.210 1.140 1.170 170,568 -0.05(-4.10%)
Jun 19, 2013 1.200 1.220 1.190 1.220 48,007 +0.00(+0.00%)
Jun 18, 2013 1.190 1.240 1.180 1.220 250,650 +0.02(+1.67%)
Jun 17, 2013 1.080 1.230 1.080 1.200 740,530 +0.13(+12.15%)
Jun 14, 2013 1.070 1.080 1.070 1.070 293,700 -0.01(-0.93%)
Jun 13, 2013 1.070 1.080 1.040 1.080 156,406 -0.01(-0.92%)
Jun 12, 2013 1.020 1.090 1.020 1.090 167,410 +0.06(+5.83%)
Jun 11, 2013 1.070 1.070 1.020 1.030 157,844 -0.05(-4.63%)
Jun 10, 2013 1.100 1.100 1.060 1.080 442,834 -0.03(-2.70%)
Jun 07, 2013 1.120 1.120 1.080 1.110 26,280 +0.00(+0.00%)
Jun 06, 2013 1.150 1.170 1.060 1.110 138,440 -0.07(-5.93%)
Jun 05, 2013 1.180 1.200 1.120 1.180 90,390 -0.03(-2.48%)
Jun 04, 2013 1.180 1.220 1.150 1.210 215,936 +0.03(+2.54%)
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.