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 (%)
Jul 31, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jul 30, 2020 0.7600 0.7600 0.7300 0.7300 31,500 -0.03(-3.95%)
Jul 29, 2020 0.7900 0.8200 0.7400 0.7600 101,610 -0.06(-7.32%)
Jul 28, 2020 0.8300 0.8500 0.8200 0.8200 97,175 -0.01(-1.20%)
Jul 27, 2020 0.7900 0.8500 0.7900 0.8300 47,965 +0.03(+3.75%)
Jul 24, 2020 0.8100 0.8100 0.7900 0.8000 60,328 -0.01(-1.23%)
Jul 23, 2020 0.7900 0.8200 0.7800 0.8100 106,048 +0.02(+2.53%)
Jul 22, 2020 0.7900 0.7900 0.7500 0.7900 90,179 +0.01(+1.28%)
Jul 21, 2020 0.7400 0.8000 0.7200 0.7800 225,766 +0.04(+5.41%)
Jul 20, 2020 0.6900 0.7500 0.6900 0.7400 96,499 +0.06(+8.82%)
Jul 17, 2020 0.6700 0.7000 0.6600 0.6800 90,608 +0.01(+1.49%)
Jul 16, 2020 0.6800 0.6800 0.6400 0.6700 98,900 -0.01(-1.47%)
Jul 15, 2020 0.6600 0.6800 0.6600 0.6800 25,014 +0.03(+4.62%)
Jul 14, 2020 0.6600 0.6700 0.6500 0.6500 13,800 -0.03(-4.41%)
Jul 13, 2020 0.7000 0.7000 0.6200 0.6800 69,729 +0.01(+1.49%)
Jul 10, 2020 0.6700 0.6800 0.6700 0.6700 10,499 -0.03(-4.29%)
Jul 09, 2020 0.7100 0.7100 0.6700 0.7000 23,900 -0.01(-1.41%)
Jul 08, 2020 0.7400 0.7400 0.6900 0.7100 44,280 -0.02(-2.74%)
Jul 07, 2020 0.7300 0.7300 0.7200 0.7300 6,250 +0.02(+2.82%)
Jul 06, 2020 0.7300 0.7400 0.7100 0.7100 24,000 -0.02(-2.74%)
Jul 03, 2020 0.7100 0.7300 0.7100 0.7300 14,838 +0.02(+2.82%)
Jul 02, 2020 0.7000 0.7300 0.7000 0.7100 28,101 +0.01(+1.43%)
Jun 30, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jun 29, 2020 0.6800 0.6900 0.6600 0.6900 37,004 +0.05(+7.81%)
Jun 26, 2020 0.6600 0.6700 0.6400 0.6400 29,000 -0.02(-3.03%)
Jun 25, 2020 0.6800 0.6800 0.6600 0.6600 18,208 +0.02(+3.13%)
Jun 24, 2020 0.6500 0.6500 0.6300 0.6400 70,701 -0.01(-1.54%)
Jun 23, 2020 0.6700 0.6700 0.6500 0.6500 16,000 -0.02(-2.99%)
Jun 22, 2020 0.6500 0.6800 0.6500 0.6700 46,767 +0.01(+1.52%)
Jun 19, 2020 0.6600 0.7300 0.6400 0.6600 81,842 +0.02(+3.13%)
Jun 18, 2020 0.7000 0.7000 0.6400 0.6400 39,500 -0.07(-9.86%)
Jun 17, 2020 0.7100 0.7200 0.7000 0.7100 22,449 +0.01(+1.43%)
Jun 16, 2020 0.7100 0.7100 0.6900 0.7000 18,500 -0.01(-1.41%)
Jun 15, 2020 0.6800 0.7100 0.6800 0.7100 55,890 +0.03(+4.41%)
Jun 12, 2020 0.7000 0.7000 0.6800 0.6800 41,900 +0.00(+0.00%)
Jun 11, 2020 0.7100 0.7100 0.6800 0.6800 45,890 -0.03(-4.23%)
Jun 10, 2020 0.7300 0.7300 0.7100 0.7100 24,949 -0.02(-2.74%)
Jun 09, 2020 0.7500 0.7600 0.7300 0.7300 38,573 -0.03(-3.95%)
Jun 08, 2020 0.7600 0.7600 0.7300 0.7600 109,650 -0.01(-1.30%)
Jun 05, 2020 0.7600 0.7700 0.7500 0.7700 16,095 -0.01(-1.28%)
Jun 04, 2020 0.7700 0.7900 0.7600 0.7800 23,000 +0.01(+1.30%)
Jun 03, 2020 0.8000 0.8000 0.7600 0.7700 24,000 -0.02(-2.53%)
Jun 02, 2020 0.8000 0.8100 0.7700 0.7900 43,297 -0.01(-1.25%)
Jun 01, 2020 0.7700 0.8000 0.7700 0.8000 46,069 +0.00(+0.00%)
May 29, 2020 0.8000 0.8000 0.7800 0.8000 57,821 +0.01(+1.27%)
May 28, 2020 0.8000 0.8200 0.7900 0.7900 66,000 -0.02(-2.47%)
May 27, 2020 0.7500 0.8100 0.7300 0.8100 58,734 +0.06(+8.00%)
May 26, 2020 0.7400 0.7600 0.7400 0.7500 33,500 +0.02(+2.74%)
May 25, 2020 0.7700 0.7700 0.7100 0.7300 12,991 -0.01(-1.35%)
May 22, 2020 0.7600 0.7700 0.7400 0.7400 68,344 +0.00(+0.00%)
May 21, 2020 0.7500 0.7700 0.7400 0.7400 69,200 +0.00(+0.00%)
May 20, 2020 0.7500 0.7500 0.7300 0.7400 39,675 +0.00(+0.00%)
May 19, 2020 0.7200 0.7700 0.7200 0.7400 69,446 +0.03(+4.23%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
May 14, 2020 0.7300 0.7300 0.6600 0.6600 75,800 -0.07(-9.59%)
May 13, 2020 0.7600 0.7700 0.7300 0.7300 101,947 -0.02(-2.67%)
May 12, 2020 0.7900 0.7900 0.7500 0.7500 45,687 -0.04(-5.06%)
May 11, 2020 0.7900 0.8000 0.7600 0.7900 65,600 +0.01(+1.28%)
May 08, 2020 0.7700 0.8000 0.7700 0.7800 34,800 +0.02(+2.63%)
May 07, 2020 0.8100 0.8100 0.7600 0.7600 24,709 -0.01(-1.30%)
May 06, 2020 0.8400 0.8400 0.7700 0.7700 135,709 -0.07(-8.33%)
May 05, 2020 0.8200 0.8400 0.8000 0.8400 65,401 +0.03(+3.70%)
May 04, 2020 0.8400 0.8400 0.8000 0.8100 98,219 -0.04(-4.71%)
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.