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 (%)
Jun 30, 2021 1.750 1.750 1.750 0 +0.11(+6.71%)
Jun 29, 2021 1.730 1.730 1.620 1.640 247,594 -0.08(-4.65%)
Jun 28, 2021 1.750 1.780 1.720 1.720 182,317 -0.02(-1.15%)
Jun 25, 2021 1.900 1.910 1.700 1.740 576,991 -0.20(-10.31%)
Jun 24, 2021 1.910 1.950 1.860 1.940 132,670 +0.03(+1.57%)
Jun 23, 2021 1.950 1.950 1.870 1.910 314,780 -0.03(-1.55%)
Jun 22, 2021 1.920 2.010 1.910 1.940 134,413 +0.00(+0.00%)
Jun 21, 2021 1.970 1.970 1.890 1.940 125,640 -0.02(-1.02%)
Jun 18, 2021 2.020 2.080 1.940 1.960 197,493 -0.08(-3.92%)
Jun 17, 2021 2.070 2.140 1.940 2.040 224,545 -0.06(-2.86%)
Jun 16, 2021 2.020 2.120 2.000 2.100 259,178 +0.08(+3.96%)
Jun 15, 2021 1.950 2.040 1.910 2.020 214,841 +0.09(+4.66%)
Jun 14, 2021 1.980 2.010 1.830 1.930 322,611 -0.08(-3.98%)
Jun 11, 2021 1.950 2.050 1.950 2.010 175,617 +0.06(+3.08%)
Jun 10, 2021 1.940 1.980 1.890 1.950 151,439 +0.02(+1.04%)
Jun 09, 2021 1.970 1.970 1.900 1.930 249,665 -0.06(-3.02%)
Jun 08, 2021 2.030 2.030 1.920 1.990 196,412 +0.00(+0.00%)
Jun 07, 2021 1.880 2.030 1.860 1.990 418,115 +0.13(+6.99%)
Jun 04, 2021 1.770 1.860 1.730 1.860 129,809 +0.13(+7.51%)
Jun 03, 2021 1.840 1.840 1.730 1.730 530,209 -0.14(-7.49%)
Jun 02, 2021 1.860 1.900 1.820 1.870 95,426 -0.02(-1.06%)
Jun 01, 2021 1.790 1.890 1.790 1.890 130,958 +0.12(+6.78%)
May 31, 2021 1.820 1.820 1.730 1.770 36,315 +0.00(+0.00%)
May 28, 2021 1.820 1.870 1.680 1.770 316,819 -0.02(-1.12%)
May 27, 2021 1.740 1.840 1.690 1.790 241,243 +0.09(+5.29%)
May 26, 2021 1.710 1.760 1.690 1.700 84,326 +0.04(+2.41%)
May 25, 2021 1.790 1.790 1.660 1.660 196,412 -0.17(-9.29%)
May 21, 2021 1.830 1.830 1.830 0 -0.04(-2.14%)
May 20, 2021 1.770 1.880 1.730 1.870 153,894 +0.07(+3.89%)
May 19, 2021 1.750 1.810 1.670 1.800 215,514 +0.01(+0.56%)
May 18, 2021 1.770 1.820 1.690 1.790 164,606 -0.01(-0.56%)
May 17, 2021 1.700 1.800 1.680 1.800 192,144 +0.10(+5.88%)
May 14, 2021 1.620 1.720 1.590 1.700 86,100 +0.14(+8.97%)
May 13, 2021 1.600 1.710 1.530 1.560 287,040 -0.03(-1.89%)
May 12, 2021 1.680 1.720 1.580 1.590 222,328 -0.11(-6.47%)
May 11, 2021 1.610 1.770 1.570 1.700 320,147 -0.05(-2.86%)
May 10, 2021 1.700 1.810 1.600 1.750 390,774 +0.05(+2.94%)
May 07, 2021 1.560 1.740 1.550 1.700 380,168 +0.11(+6.92%)
May 06, 2021 1.640 1.640 1.480 1.590 165,949 +0.00(+0.00%)
May 05, 2021 1.450 1.610 1.440 1.590 301,324 +0.13(+8.90%)
May 04, 2021 1.520 1.520 1.420 1.460 130,296 -0.07(-4.58%)
May 03, 2021 1.450 1.530 1.400 1.530 146,427 +0.12(+8.51%)
Apr 30, 2021 1.360 1.410 1.360 1.410 59,801 +0.03(+2.17%)
Apr 29, 2021 1.430 1.430 1.340 1.380 106,574 -0.05(-3.50%)
Apr 28, 2021 1.330 1.430 1.330 1.430 102,128 +0.11(+8.33%)
Apr 27, 2021 1.350 1.350 1.300 1.320 64,589 +0.00(+0.00%)
Apr 26, 2021 1.310 1.350 1.290 1.320 90,992 -0.01(-0.75%)
Apr 23, 2021 1.300 1.330 1.300 1.330 35,107 +0.02(+1.53%)
Apr 22, 2021 1.360 1.360 1.280 1.310 84,705 -0.02(-1.50%)
Apr 21, 2021 1.270 1.360 1.270 1.330 82,644 +0.06(+4.72%)
Apr 20, 2021 1.310 1.320 1.230 1.270 174,030 -0.03(-2.31%)
Apr 19, 2021 1.370 1.370 1.260 1.300 138,479 -0.01(-0.76%)
Apr 16, 2021 1.320 1.330 1.270 1.310 111,672 -0.03(-2.24%)
Apr 15, 2021 1.380 1.380 1.320 1.340 119,840 -0.04(-2.90%)
Apr 14, 2021 1.410 1.440 1.370 1.380 77,227 +0.01(+0.73%)
Apr 13, 2021 1.480 1.480 1.370 1.370 131,805 -0.08(-5.52%)
Apr 12, 2021 1.510 1.510 1.420 1.450 159,820 -0.06(-3.97%)
Apr 09, 2021 1.600 1.620 1.500 1.510 101,625 -0.07(-4.43%)
Apr 08, 2021 1.540 1.590 1.520 1.580 124,364 +0.07(+4.64%)
Apr 07, 2021 1.590 1.590 1.500 1.510 217,567 -0.06(-3.82%)
Apr 06, 2021 1.580 1.580 1.500 1.570 165,639 +0.00(+0.00%)
Apr 05, 2021 1.550 1.600 1.490 1.570 235,618 +0.08(+5.37%)
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.