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 )

2.440 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 29, 2019 0.7500 0.7500 0.7500 0.7500 8,600 +0.00(+0.00%)
Nov 28, 2019 0.7700 0.7700 0.7500 0.7500 58,000 -0.01(-1.32%)
Nov 27, 2019 0.7600 0.7700 0.7600 0.7600 19,300 -0.01(-1.30%)
Nov 26, 2019 0.7600 0.7900 0.7500 0.7700 28,780 +0.00(+0.00%)
Nov 25, 2019 0.7900 0.7900 0.7700 0.7700 39,000 -0.01(-1.28%)
Nov 22, 2019 0.7900 0.7900 0.7800 0.7800 4,506 +0.01(+1.30%)
Nov 21, 2019 0.7900 0.7900 0.7700 0.7700 6,500 -0.01(-1.28%)
Nov 20, 2019 0.8000 0.8000 0.7800 0.7800 16,716 -0.03(-3.70%)
Nov 19, 2019 0.7600 0.8100 0.7500 0.8100 37,800 +0.05(+6.58%)
Nov 18, 2019 0.7800 0.7800 0.7600 0.7600 4,650 -0.02(-2.56%)
Nov 15, 2019 0.7800 0.8200 0.7800 0.7800 16,269 -0.03(-3.70%)
Nov 14, 2019 0.7900 0.8100 0.7800 0.8100 17,032 +0.03(+3.85%)
Nov 13, 2019 0.7900 0.7900 0.7700 0.7800 16,500 +0.00(+0.00%)
Nov 12, 2019 0.8000 0.8100 0.7800 0.7800 15,200 -0.01(-1.27%)
Nov 11, 2019 0.8400 0.8400 0.7900 0.7900 54,350 -0.04(-4.82%)
Nov 08, 2019 0.8200 0.8400 0.8000 0.8300 40,076 +0.01(+1.22%)
Nov 07, 2019 0.8300 0.8500 0.8100 0.8200 44,720 -0.01(-1.20%)
Nov 06, 2019 0.8300 0.8300 0.8100 0.8300 52,155 +0.02(+2.47%)
Nov 05, 2019 0.7900 0.8200 0.7900 0.8100 51,200 +0.02(+2.53%)
Nov 04, 2019 0.7500 0.7900 0.7500 0.7900 9,232 +0.03(+3.95%)
Nov 01, 2019 0.7500 0.7800 0.7500 0.7600 12,500 +0.02(+2.70%)
Oct 31, 2019 0.7400 0.7800 0.7300 0.7400 10,308 -0.01(-1.33%)
Oct 30, 2019 0.7600 0.7600 0.7300 0.7500 42,500 -0.01(-1.32%)
Oct 29, 2019 0.7900 0.7900 0.7600 0.7600 10,000 +0.00(+0.00%)
Oct 28, 2019 0.7700 0.7800 0.7600 0.7600 23,900 -0.01(-1.30%)
Oct 25, 2019 0.8000 0.8000 0.7600 0.7700 8,500 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7700 0.7700 3,250 +0.01(+1.32%)
Oct 23, 2019 0.7600 0.7700 0.7400 0.7600 59,000 +0.01(+1.33%)
Oct 22, 2019 0.7400 0.7700 0.7400 0.7500 17,000 +0.00(+0.00%)
Oct 21, 2019 0.7600 0.7700 0.7500 0.7500 6,525 -0.02(-2.60%)
Oct 18, 2019 0.8000 0.8000 0.7600 0.7700 3,510 -0.01(-1.28%)
Oct 17, 2019 0.7600 0.7900 0.7600 0.7800 56,950 -0.01(-1.27%)
Oct 16, 2019 0.8000 0.8000 0.7800 0.7900 22,280 +0.01(+1.28%)
Oct 15, 2019 0.8300 0.8300 0.7800 0.7800 26,500 -0.03(-3.70%)
Oct 11, 2019 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 10, 2019 0.8000 0.8600 0.8000 0.8000 71,391 +0.02(+2.56%)
Oct 09, 2019 0.8200 0.8400 0.7800 0.7800 22,500 -0.02(-2.50%)
Oct 08, 2019 0.8000 0.8400 0.8000 0.8000 24,600 -0.03(-3.61%)
Oct 07, 2019 0.7900 0.8300 0.7900 0.8300 32,700 +0.02(+2.47%)
Oct 04, 2019 0.7700 0.8100 0.7700 0.8100 31,117 +0.03(+3.85%)
Oct 03, 2019 0.8100 0.8100 0.7800 0.7800 9,500 +0.00(+0.00%)
Oct 02, 2019 0.8100 0.8100 0.7800 0.7800 4,500 +0.00(+0.00%)
Oct 01, 2019 0.8000 0.8100 0.7800 0.7800 30,500 -0.03(-3.70%)
Sep 30, 2019 0.7900 0.8100 0.7700 0.8100 19,457 +0.01(+1.25%)
Sep 27, 2019 0.7800 0.8000 0.7800 0.8000 43,376 +0.02(+2.56%)
Sep 26, 2019 0.7800 0.8000 0.7700 0.7800 80,679 +0.01(+1.30%)
Sep 25, 2019 0.8000 0.8000 0.7700 0.7700 71,803 -0.01(-1.28%)
Sep 24, 2019 0.8000 0.8100 0.7800 0.7800 65,500 -0.02(-2.50%)
Sep 23, 2019 0.7900 0.8200 0.7900 0.8000 59,500 +0.01(+1.27%)
Sep 20, 2019 0.7900 0.8000 0.7800 0.7900 11,550 +0.01(+1.28%)
Sep 19, 2019 0.7800 0.7900 0.7600 0.7800 14,845 +0.00(+0.00%)
Sep 18, 2019 0.8000 0.8100 0.7800 0.7800 32,653 -0.02(-2.50%)
Sep 17, 2019 0.8200 0.8300 0.8000 0.8000 40,000 +0.00(+0.00%)
Sep 16, 2019 0.8100 0.8300 0.8000 0.8000 95,100 +0.00(+0.00%)
Sep 13, 2019 0.8200 0.8200 0.8000 0.8000 17,500 +0.02(+2.56%)
Sep 12, 2019 0.8100 0.8100 0.7800 0.7800 36,338 +0.00(+0.00%)
Sep 11, 2019 0.8000 0.8200 0.7800 0.7800 113,450 -0.03(-3.70%)
Sep 10, 2019 0.7700 0.8100 0.7700 0.8100 21,300 +0.03(+3.85%)
Sep 09, 2019 0.8200 0.8300 0.7800 0.7800 62,300 -0.05(-6.02%)
Sep 06, 2019 0.7900 0.8500 0.7700 0.8300 175,088 +0.05(+6.41%)
Sep 05, 2019 0.8000 0.8200 0.7700 0.7800 22,894 -0.02(-2.50%)
Sep 04, 2019 0.8300 0.8300 0.7900 0.8000 167,999 -0.03(-3.61%)
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.