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 )

2.460 +0.110 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2022 1.540 0 +0.01(+0.65%)
Jul 28, 2022 1.580 1.600 1.500 1.530 116,482 -0.04(-2.55%)
Jul 27, 2022 1.510 1.580 1.480 1.570 117,645 +0.08(+5.37%)
Jul 26, 2022 1.440 1.490 1.410 1.490 64,666 +0.05(+3.47%)
Jul 25, 2022 1.340 1.440 1.330 1.440 88,256 +0.08(+5.88%)
Jul 22, 2022 1.440 1.440 1.350 1.360 89,725 -0.06(-4.23%)
Jul 21, 2022 1.510 1.510 1.420 1.420 43,484 -0.08(-5.33%)
Jul 20, 2022 1.470 1.510 1.450 1.500 185,520 +0.05(+3.45%)
Jul 19, 2022 1.410 1.480 1.380 1.450 88,027 +0.07(+5.07%)
Jul 18, 2022 1.350 1.430 1.350 1.380 45,931 +0.02(+1.47%)
Jul 15, 2022 1.370 1.370 1.320 1.360 33,552 +0.01(+0.74%)
Jul 14, 2022 1.310 1.360 1.260 1.350 54,891 +0.03(+2.27%)
Jul 13, 2022 1.290 1.340 1.290 1.320 60,601 +0.01(+0.76%)
Jul 12, 2022 1.330 1.340 1.300 1.310 52,390 -0.05(-3.68%)
Jul 11, 2022 1.400 1.400 1.340 1.360 59,673 -0.05(-3.55%)
Jul 08, 2022 1.390 1.420 1.360 1.410 37,447 -0.02(-1.40%)
Jul 07, 2022 1.370 1.430 1.370 1.430 55,750 +0.10(+7.52%)
Jul 06, 2022 1.370 1.400 1.320 1.330 77,466 -0.02(-1.48%)
Jul 05, 2022 1.350 1.360 1.330 1.350 68,606 -0.03(-2.17%)
Jul 04, 2022 1.420 1.420 1.370 1.380 6,702 +0.03(+2.22%)
Jun 30, 2022 1.350 0 -0.02(-1.46%)
Jun 29, 2022 1.450 1.470 1.370 1.370 169,766 -0.13(-8.67%)
Jun 28, 2022 1.610 1.630 1.490 1.500 123,919 -0.07(-4.46%)
Jun 27, 2022 1.570 1.610 1.520 1.570 88,596 +0.05(+3.29%)
Jun 24, 2022 1.400 1.560 1.400 1.520 177,472 +0.13(+9.35%)
Jun 23, 2022 1.420 1.430 1.360 1.390 96,878 -0.02(-1.42%)
Jun 22, 2022 1.440 1.450 1.400 1.410 49,723 -0.07(-4.73%)
Jun 21, 2022 1.460 1.520 1.460 1.480 32,565 +0.04(+2.78%)
Jun 20, 2022 1.480 1.480 1.400 1.440 35,672 +0.04(+2.86%)
Jun 17, 2022 1.430 1.450 1.380 1.400 138,711 -0.02(-1.41%)
Jun 16, 2022 1.450 1.500 1.390 1.420 274,848 -0.05(-3.40%)
Jun 15, 2022 1.470 1.510 1.430 1.470 141,859 +0.03(+2.08%)
Jun 14, 2022 1.500 1.520 1.430 1.440 132,493 -0.05(-3.36%)
Jun 13, 2022 1.570 1.570 1.460 1.490 213,095 -0.13(-8.02%)
Jun 10, 2022 1.640 1.640 1.580 1.620 203,544 -0.02(-1.22%)
Jun 09, 2022 1.760 1.790 1.640 1.640 96,163 -0.16(-8.89%)
Jun 08, 2022 1.810 1.870 1.750 1.800 344,538 +0.01(+0.56%)
Jun 07, 2022 1.640 1.860 1.600 1.790 368,944 +0.15(+9.15%)
Jun 06, 2022 1.680 1.680 1.630 1.640 94,444 +0.01(+0.61%)
Jun 03, 2022 1.650 1.670 1.610 1.630 102,584 -0.02(-1.21%)
Jun 02, 2022 1.490 1.680 1.480 1.650 246,852 +0.18(+12.24%)
Jun 01, 2022 1.570 1.570 1.460 1.470 138,050 -0.08(-5.16%)
May 31, 2022 1.610 1.620 1.540 1.550 116,893 -0.10(-6.06%)
May 30, 2022 1.640 1.650 1.600 1.650 38,210 +0.07(+4.43%)
May 27, 2022 1.560 1.640 1.560 1.580 138,577 +0.00(+0.00%)
May 26, 2022 1.520 1.600 1.520 1.580 382,964 +0.07(+4.64%)
May 25, 2022 1.500 1.530 1.480 1.510 120,381 +0.00(+0.00%)
May 24, 2022 1.490 1.510 1.450 1.510 197,786 +0.05(+3.42%)
May 20, 2022 1.460 0 +0.00(+0.00%)
May 19, 2022 1.440 1.500 1.440 1.460 195,324 -0.03(-2.01%)
May 18, 2022 1.560 1.560 1.430 1.490 217,584 -0.09(-5.70%)
May 17, 2022 1.530 1.590 1.490 1.580 168,472 +0.09(+6.04%)
May 16, 2022 1.480 1.550 1.450 1.490 150,066 +0.01(+0.68%)
May 13, 2022 1.420 1.530 1.390 1.480 156,179 +0.10(+7.25%)
May 12, 2022 1.390 1.450 1.330 1.380 241,931 -0.04(-2.82%)
May 11, 2022 1.570 1.580 1.410 1.420 440,587 -0.12(-7.79%)
May 10, 2022 1.510 1.600 1.490 1.540 371,983 +0.05(+3.36%)
May 09, 2022 1.590 1.600 1.490 1.490 250,013 -0.13(-8.02%)
May 06, 2022 1.670 1.680 1.570 1.620 240,201 -0.06(-3.57%)
May 05, 2022 1.810 1.840 1.660 1.680 270,563 -0.12(-6.67%)
May 04, 2022 1.780 1.810 1.680 1.800 126,138 +0.04(+2.27%)
May 03, 2022 1.740 1.790 1.740 1.760 118,699 +0.04(+2.33%)
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.