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 )

2.280 -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 1.470 1.490 1.460 1.490 32,228 +0.01(+0.68%)
Feb 27, 2023 1.440 1.500 1.440 1.480 56,907 +0.05(+3.50%)
Feb 24, 2023 1.460 1.470 1.420 1.430 98,785 -0.03(-2.05%)
Feb 23, 2023 1.440 1.500 1.440 1.460 26,885 +0.02(+1.39%)
Feb 22, 2023 1.480 1.480 1.430 1.440 46,610 -0.01(-0.69%)
Feb 21, 2023 1.540 1.540 1.440 1.450 218,056 -0.05(-3.33%)
Feb 17, 2023 1.500 0 -0.05(-3.23%)
Feb 16, 2023 1.540 1.570 1.480 1.550 444,584 -0.21(-11.93%)
Feb 15, 2023 1.690 1.770 1.660 1.760 100,822 +0.09(+5.39%)
Feb 14, 2023 1.660 1.700 1.650 1.670 48,231 +0.02(+1.21%)
Feb 13, 2023 1.690 1.690 1.640 1.650 34,910 +0.01(+0.61%)
Feb 10, 2023 1.600 1.670 1.600 1.640 96,115 +0.03(+1.86%)
Feb 09, 2023 1.660 1.700 1.610 1.610 64,440 +0.00(+0.00%)
Feb 08, 2023 1.650 1.690 1.610 1.610 61,865 -0.04(-2.42%)
Feb 07, 2023 1.610 1.670 1.610 1.650 77,992 +0.03(+1.85%)
Feb 06, 2023 1.690 1.690 1.610 1.620 33,389 -0.07(-4.14%)
Feb 03, 2023 1.740 1.800 1.680 1.690 139,093 -0.06(-3.43%)
Feb 02, 2023 1.820 1.850 1.720 1.750 102,540 -0.05(-2.78%)
Feb 01, 2023 1.730 1.810 1.680 1.800 78,144 +0.03(+1.69%)
Jan 31, 2023 1.810 1.820 1.740 1.770 52,715 -0.02(-1.12%)
Jan 30, 2023 1.680 1.830 1.680 1.790 253,625 +0.09(+5.29%)
Jan 27, 2023 1.680 1.720 1.670 1.700 204,591 +0.02(+1.19%)
Jan 26, 2023 1.730 1.730 1.640 1.680 89,045 -0.02(-1.18%)
Jan 25, 2023 1.640 1.720 1.610 1.700 160,801 +0.04(+2.41%)
Jan 24, 2023 1.670 1.690 1.650 1.660 55,500 +0.00(+0.00%)
Jan 23, 2023 1.680 1.700 1.650 1.660 25,198 -0.01(-0.60%)
Jan 20, 2023 1.580 1.680 1.580 1.670 19,287 +0.08(+5.03%)
Jan 19, 2023 1.580 1.600 1.570 1.590 45,647 -0.02(-1.24%)
Jan 18, 2023 1.640 1.660 1.580 1.610 84,229 -0.03(-1.83%)
Jan 17, 2023 1.670 1.700 1.630 1.640 25,259 -0.04(-2.38%)
Jan 16, 2023 1.650 1.700 1.650 1.680 7,117 +0.00(+0.00%)
Jan 13, 2023 1.680 1.690 1.670 1.680 32,725 +0.00(+0.00%)
Jan 12, 2023 1.710 1.710 1.680 1.680 89,843 -0.03(-1.75%)
Jan 11, 2023 1.750 1.750 1.700 1.710 125,135 -0.03(-1.72%)
Jan 10, 2023 1.720 1.740 1.670 1.740 89,534 +0.03(+1.75%)
Jan 09, 2023 1.620 1.730 1.620 1.710 245,691 +0.09(+5.56%)
Jan 06, 2023 1.550 1.620 1.550 1.620 62,013 +0.08(+5.19%)
Jan 05, 2023 1.530 1.550 1.530 1.540 42,006 +0.00(+0.00%)
Jan 04, 2023 1.570 1.570 1.530 1.540 10,777 -0.01(-0.65%)
Jan 03, 2023 1.590 1.590 1.540 1.550 30,567 -0.02(-1.27%)
Dec 30, 2022 1.570 0 +0.04(+2.61%)
Dec 29, 2022 1.550 1.560 1.530 1.530 26,325 -0.01(-0.65%)
Dec 28, 2022 1.570 1.580 1.540 1.540 34,335 -0.06(-3.75%)
Dec 23, 2022 1.600 0 +0.01(+0.63%)
Dec 22, 2022 1.630 1.630 1.570 1.590 10,388 -0.04(-2.45%)
Dec 21, 2022 1.590 1.630 1.580 1.630 27,493 +0.05(+3.16%)
Dec 20, 2022 1.550 1.600 1.520 1.580 65,267 +0.06(+3.95%)
Dec 19, 2022 1.590 1.590 1.520 1.520 18,112 -0.06(-3.80%)
Dec 16, 2022 1.530 1.580 1.510 1.580 52,000 +0.04(+2.60%)
Dec 15, 2022 1.560 1.570 1.510 1.540 46,319 -0.03(-1.91%)
Dec 14, 2022 1.570 1.610 1.550 1.570 58,757 -0.03(-1.88%)
Dec 13, 2022 1.650 1.650 1.580 1.600 16,986 -0.02(-1.23%)
Dec 12, 2022 1.570 1.630 1.570 1.620 23,926 +0.05(+3.18%)
Dec 09, 2022 1.600 1.620 1.550 1.570 20,610 -0.01(-0.63%)
Dec 08, 2022 1.550 1.640 1.550 1.580 51,955 +0.03(+1.94%)
Dec 07, 2022 1.560 1.570 1.520 1.550 64,281 +0.00(+0.00%)
Dec 06, 2022 1.660 1.660 1.540 1.550 207,612 -0.09(-5.49%)
Dec 05, 2022 1.710 1.710 1.640 1.640 53,305 -0.08(-4.65%)
Dec 02, 2022 1.700 1.740 1.670 1.720 27,869 +0.01(+0.58%)
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.