Ur Energy Inc Historical Stock Prices

URG 
$0.7977
*  
0.0173
2.12%
Get URG Alerts
*Delayed - data as of Oct. 30, 2014 10:16 ET  -  Find a broker to begin trading URG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    URG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
10:16  0.7916  0.8299  0.7914  0.7977 59,840
10/29/2014 0.8175 0.8294 0.8 0.815 87,359
10/28/2014 0.78 0.8239 0.78 0.8175 147,129
10/27/2014 0.8027 0.8336 0.7804 0.79 449,399
10/24/2014 0.8399 0.8491 0.83 0.83 224,207
10/23/2014 0.8301 0.85 0.8158 0.83 284,355
10/22/2014 0.85 0.85 0.82 0.83 227,044
10/21/2014 0.9 0.9 0.82 0.85 307,869
10/20/2014 0.8799 0.9 0.8201 0.9 152,223
10/17/2014 0.8565 0.9 0.8565 0.87 492,746
10/16/2014 0.75 0.8566 0.7436 0.855 727,409
10/15/2014 0.77 0.8 0.7305 0.74 1,156,351
10/14/2014 0.79 0.81 0.7764 0.7804 439,835
10/13/2014 0.78 0.81 0.7754 0.79 547,012
10/10/2014 0.78 0.81 0.7754 0.79 611,066
10/09/2014 0.9 0.9 0.8089 0.81 472,598
10/08/2014 0.8399 0.88 0.8289 0.88 680,829
10/07/2014 0.84 0.86 0.8 0.8255 1,304,132
10/06/2014 0.89 0.89 0.83 0.84 812,450
10/03/2014 0.91 0.93 0.89 0.89 370,240
10/02/2014 0.9499 0.9629 0.8225 0.9025 1,044,879
10/01/2014 1.03 1.03 0.9302 0.94 1,163,851
09/30/2014 1.07 1.07 1.01 1.02 258,087
09/29/2014 1.04 1.07 1 1.06 945,120
09/26/2014 1.02 1.03 1.01 1.02 604,124
09/25/2014 1.06 1.06 1.01 1.01 1,328,260
09/24/2014 1.07 1.07 1.05 1.06 441,944
09/23/2014 1.06 1.08 1.05 1.06 701,593
09/22/2014 1.11 1.11 1.06 1.06 860,563
09/19/2014 1.13 1.14 1.09 1.11 804,969
09/18/2014 1.09 1.14 1.08 1.12 839,534
09/17/2014 1.07 1.1 1.05 1.08 438,916
09/16/2014 1.11 1.11 1.061 1.07 432,880
09/15/2014 1.15 1.15 1.1 1.1 320,646
09/12/2014 1.11 1.14 1.11 1.14 362,093
09/11/2014 1.14 1.14 1.11 1.11 361,842
09/10/2014 1.09 1.15 1.09 1.13 976,715
09/09/2014 1.1 1.11 1.083 1.1 634,012
09/08/2014 1.09 1.11 1.08 1.1 421,386
09/05/2014 1.09 1.1 1.075 1.09 287,901
09/04/2014 1.08 1.11 1.07 1.09 786,511
09/03/2014 1.08 1.08 1.06 1.07 524,589
09/02/2014 1.07 1.1 1.07 1.07 457,443
08/29/2014 1.06 1.09 1.06 1.07 417,108
08/28/2014 1.07 1.09 1.06 1.06 551,389
08/27/2014 1.09 1.09 1.07 1.09 400,044
08/26/2014 1.07 1.1 1.07 1.07 411,269
08/25/2014 1.07 1.1 1.05 1.07 639,259
08/22/2014 1.09 1.09 1.07 1.07 580,400
08/21/2014 1.12 1.12 1.06 1.08 909,625
08/20/2014 1.12 1.13 1.11 1.11 559,692
08/19/2014 1.11 1.15 1.11 1.12 680,151
08/18/2014 1.14 1.16 1.13 1.13 652,767
08/15/2014 1.15 1.15 1.12 1.14 389,733
08/14/2014 1.14 1.18 1.14 1.14 1,182,421
08/13/2014 1.12 1.14 1.1 1.14 435,302
08/12/2014 1.12 1.13 1.11 1.11 224,915
08/11/2014 1.11 1.13 1.1 1.13 349,125
08/08/2014 1.09 1.11 1.06 1.11 427,678
08/07/2014 1.08 1.09 1.06 1.07 410,796
08/06/2014 1.09 1.09 1.06 1.07 825,860
08/05/2014 1.1 1.12 1.08 1.1 479,722
08/04/2014 1.11 1.13 1.1 1.1 455,499
08/01/2014 1.11 1.16 1.1 1.11 1,047,450
07/31/2014 1.14 1.15 1.1 1.1 584,679
07/30/2014 1.15 1.1699 1.13 1.16 326,564
07/29/2014 1.17 1.19 1.15 1.15 735,949
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.

Research Brokers before you trade

Want to trade FX?