Home > Quotes > URG > Historical Prices

Ur Energy Inc Historical Stock Prices

URG 
$1.19
*  
0.01
  negative  
0.83%
Get URG Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.165  1.20  1.16  1.19 539,043
06/18/2013 1.16 1.22 1.14 1.2 898,517
06/17/2013 1.07 1.22 1.06 1.14 1,752,001
06/14/2013 1.06 1.08 1.05 1.07 245,026
06/13/2013 1.07 1.08 1.02 1.07 284,013
06/12/2013 1.03 1.1 1 1.1 358,640
06/11/2013 1.03 1.05 1 1.03 450,829
06/10/2013 1.1 1.1 1.04 1.06 392,194
06/07/2013 1.11 1.11 1.05 1.08 202,317
06/06/2013 1.11 1.14 1.03 1.09 442,183
06/05/2013 1.17 1.18 1.08 1.145 814,041
06/04/2013 1.16 1.19 1.11 1.18 619,080
06/03/2013 1.08 1.15 1.061 1.13 771,306
05/31/2013 1.01 1.08 1 1.08 570,291
05/30/2013 0.9499 1 0.9418 1 329,930
05/29/2013 0.92 0.95 0.92 0.95 239,513
05/28/2013 0.89 0.9157 0.8599 0.9157 605,981
05/24/2013 0.915 0.95 0.9015 0.93 614,641
05/23/2013 0.9 0.93 0.89 0.9176 177,914
05/22/2013 0.9 0.9246 0.89 0.89 125,899
05/21/2013 0.91 0.93 0.88 0.9 290,900
05/20/2013 0.88 0.9267 0.88 0.9 111,650
05/17/2013 0.927 0.927 0.9 0.9 145,302
05/16/2013 0.899 0.9295 0.88 0.929 174,825
05/15/2013 0.8981 0.93 0.84 0.88 390,115
05/14/2013 0.88 0.9 0.865 0.889 207,461
05/13/2013 0.93 0.93 0.86 0.8811 144,667
05/10/2013 0.9 0.93 0.9 0.9251 224,957
05/09/2013 0.89 0.9025 0.8614 0.895 174,468
05/08/2013 0.8512 0.9174 0.845 0.91 422,705
05/07/2013 0.85 0.88 0.84 0.8695 232,101
05/06/2013 0.84 0.8793 0.82 0.84 281,494
05/03/2013 0.8 0.83 0.8 0.83 200,134
05/02/2013 0.8086 0.8086 0.8086 0.8086 203,584
05/01/2013 0.82 0.82 0.79 0.8 60,609
04/30/2013 0.78 0.8726 0.78 0.82 306,817
04/29/2013 0.8032 0.815 0.78 0.79 271,775
04/26/2013 0.755 0.81 0.75 0.807 228,968
04/25/2013 0.75 0.7695 0.7433 0.7632 133,224
04/24/2013 0.785 0.785 0.74 0.76 297,710
04/23/2013 0.78 0.785 0.75 0.773 243,590
04/22/2013 0.785 0.785 0.77 0.7831 163,791
04/19/2013 0.77 0.79 0.76 0.782 106,698
04/18/2013 0.79 0.7973 0.7521 0.78 309,010
04/17/2013 0.82 0.8335 0.78 0.7936 315,893
04/16/2013 0.8472 0.873 0.815 0.826 212,879
04/15/2013 0.8679 0.88 0.81 0.84 554,555
04/12/2013 0.9 0.92 0.89 0.92 189,225
04/11/2013 0.9 0.9153 0.89 0.9 73,325
04/10/2013 0.89 0.897 0.86 0.895 99,510
04/09/2013 0.89 0.9 0.86 0.87 189,928
04/08/2013 0.9 0.91 0.88 0.9 102,971
04/05/2013 0.88 0.89 0.87 0.88 123,550
04/04/2013 0.86 0.9 0.86 0.8999 125,366
04/03/2013 0.9189 0.9189 0.87 0.8893 309,819
04/02/2013 0.94 0.97 0.9 0.91 172,059
04/01/2013 0.9492 0.95 0.93 0.93 66,120
03/28/2013 0.94 0.97 0.93 0.9695 192,372
03/27/2013 0.91 0.95 0.9 0.94 225,692
03/26/2013 0.88 0.91 0.88 0.91 232,943
03/25/2013 0.89 0.9092 0.88 0.88 399,400
03/22/2013 0.9 0.914 0.8735 0.88 177,072
03/21/2013 0.91 0.92 0.89 0.89 192,410
03/20/2013 0.92 0.93 0.91 0.92 48,208
03/19/2013 0.9 0.95 0.89 0.93 231,635
03/18/2013 0.87 0.91 0.87 0.9 96,048
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.