Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 31, 2008 1.850 1.880 1.800 1.820 808,451 -0.08(-4.21%)
Mar 28, 2008 1.890 1.900 1.840 1.900 555,875 +0.02(+1.06%)
Mar 27, 2008 1.840 1.920 1.810 1.880 686,260 +0.04(+2.17%)
Mar 26, 2008 1.960 1.960 1.830 1.840 338,175 -0.08(-4.17%)
Mar 25, 2008 1.870 1.950 1.850 1.920 314,056 +0.08(+4.35%)
Mar 24, 2008 1.890 1.890 1.830 1.840 522,880 +0.03(+1.66%)
Mar 21, 2008 1.980 1.980 1.760 1.810 683,555 +0.00(+0.00%)
Mar 20, 2008 1.980 1.980 1.760 1.810 683,555 -0.17(-8.59%)
Mar 19, 2008 2.100 2.100 1.960 1.980 295,074 -0.13(-6.16%)
Mar 18, 2008 2.080 2.150 2.060 2.110 125,076 +0.03(+1.44%)
Mar 17, 2008 2.060 2.130 2.010 2.080 563,126 -0.07(-3.26%)
Mar 14, 2008 2.250 2.250 2.100 2.150 355,960 -0.10(-4.44%)
Mar 13, 2008 2.150 2.260 2.140 2.250 81,675 +0.07(+3.21%)
Mar 12, 2008 2.160 2.290 2.160 2.180 109,975 +0.03(+1.40%)
Mar 11, 2008 2.100 2.200 2.100 2.150 209,120 +0.07(+3.37%)
Mar 10, 2008 2.140 2.140 2.060 2.080 292,237 -0.07(-3.26%)
Mar 07, 2008 2.180 2.200 2.100 2.150 80,288 -0.04(-1.83%)
Mar 06, 2008 2.330 2.330 2.160 2.190 138,350 -0.11(-4.78%)
Mar 05, 2008 2.320 2.490 2.300 2.300 990,977 -0.04(-1.71%)
Mar 04, 2008 2.370 2.370 2.210 2.340 193,646 -0.04(-1.68%)
Mar 03, 2008 2.540 2.540 2.360 2.380 150,070 -0.04(-1.65%)
Feb 29, 2008 2.690 2.720 2.400 2.420 692,058 -0.19(-7.28%)
Feb 28, 2008 2.450 2.720 2.420 2.610 423,391 +0.17(+6.97%)
Feb 27, 2008 2.520 2.520 2.420 2.440 234,202 -0.04(-1.61%)
Feb 26, 2008 2.420 2.510 2.350 2.480 1,221,467 +0.09(+3.77%)
Feb 25, 2008 2.300 2.420 2.300 2.390 141,290 +0.10(+4.37%)
Feb 22, 2008 2.280 2.330 2.240 2.290 170,950 +0.03(+1.33%)
Feb 21, 2008 2.280 2.370 2.230 2.260 203,736 -0.02(-0.88%)
Feb 20, 2008 2.210 2.290 2.160 2.280 597,499 +0.07(+3.17%)
Feb 19, 2008 2.270 2.310 2.210 2.210 114,426 +0.01(+0.45%)
Feb 18, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2008 2.240 2.240 2.100 2.200 166,331 +0.00(+0.00%)
Feb 14, 2008 2.040 2.310 2.040 2.200 617,284 +0.19(+9.45%)
Feb 13, 2008 1.940 2.010 1.940 2.010 356,450 +0.09(+4.69%)
Feb 12, 2008 1.950 2.050 1.910 1.920 723,905 -0.03(-1.54%)
Feb 11, 2008 1.920 1.970 1.920 1.950 245,128 +0.00(+0.00%)
Feb 08, 2008 2.070 2.070 1.940 1.950 458,442 -0.10(-4.88%)
Feb 07, 2008 1.950 2.050 1.900 2.050 769,795 +0.09(+4.59%)
Feb 06, 2008 1.920 2.040 1.900 1.960 2,800,467 +0.04(+2.08%)
Feb 05, 2008 2.050 2.070 1.900 1.920 586,125 -0.10(-4.95%)
Feb 04, 2008 2.160 2.220 2.020 2.020 889,797 -0.09(-4.27%)
Feb 01, 2008 2.120 2.180 2.000 2.110 1,505,604 -0.02(-0.94%)
Jan 31, 2008 2.190 2.190 2.070 2.130 319,573 -0.04(-1.84%)
Jan 30, 2008 2.060 2.200 2.060 2.170 246,424 +0.01(+0.46%)
Jan 29, 2008 2.280 2.300 2.150 2.160 451,200 -0.21(-8.86%)
Jan 28, 2008 2.330 2.490 2.280 2.370 248,835 -0.09(-3.66%)
Jan 25, 2008 2.560 2.680 2.400 2.460 200,656 -0.14(-5.38%)
Jan 24, 2008 2.350 2.650 2.310 2.600 512,342 +0.35(+15.56%)
Jan 23, 2008 2.190 2.310 2.110 2.250 549,172 +0.00(+0.00%)
Jan 22, 2008 2.060 2.380 2.050 2.250 713,665 +0.19(+9.22%)
Jan 21, 2008 2.150 2.200 2.050 2.060 258,643 -0.27(-11.59%)
Jan 18, 2008 2.350 2.400 2.180 2.330 561,561 -0.02(-0.85%)
Jan 17, 2008 2.700 2.730 2.350 2.350 682,667 -0.37(-13.60%)
Jan 16, 2008 2.700 2.750 2.660 2.720 264,869 -0.11(-3.89%)
Jan 15, 2008 2.950 2.960 2.710 2.830 277,623 -0.16(-5.35%)
Jan 14, 2008 3.100 3.100 2.950 2.990 569,075 -0.06(-1.97%)
Jan 11, 2008 3.150 3.250 3.000 3.050 4,700,120 -0.15(-4.69%)
Jan 10, 2008 3.060 3.240 3.060 3.200 85,305 -0.04(-1.23%)
Jan 09, 2008 3.110 3.280 3.110 3.240 186,203 +0.08(+2.53%)
Jan 08, 2008 3.440 3.520 3.070 3.160 267,445 -0.29(-8.41%)
Jan 07, 2008 3.490 3.510 3.390 3.450 79,200 -0.10(-2.82%)
Jan 04, 2008 3.580 3.600 3.500 3.550 106,350 -0.04(-1.11%)
Jan 03, 2008 3.410 3.590 3.400 3.590 359,861 +0.20(+5.90%)
Jan 02, 2008 3.550 3.550 3.390 3.390 99,456 -0.15(-4.24%)
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.