Ur Energy Inc Historical Stock Prices

URG 
$0.9817
*  
0.0583
5.61%
Get URG Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading URG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    URG Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.03  1.05  0.9817  0.9817 441,075
04/27/2015 1.05 1.05 0.9817 0.9817 441,075
04/24/2015 1.02 1.07 1.01 1.04 714,038
04/23/2015 1.04 1.05 1 1.03 1,189,224
04/22/2015 0.95 1.04 0.9201 1.02 1,332,299
04/21/2015 0.93 0.95 0.92 0.95 364,406
04/20/2015 0.91 0.94 0.8983 0.932 385,103
04/17/2015 0.9 0.91 0.8618 0.89 161,955
04/16/2015 0.88 0.9008 0.862 0.8949 103,028
04/15/2015 0.87 0.921 0.87 0.9 310,335
04/14/2015 0.89 0.91 0.8693 0.9 210,381
04/13/2015 0.8375 0.8972 0.82 0.88 515,825
04/10/2015 0.86 0.8783 0.835 0.8532 350,268
04/09/2015 0.9 0.9 0.8629 0.8629 194,002
04/08/2015 0.93 0.93 0.8356 0.9 350,353
04/07/2015 0.92 0.943 0.9005 0.93 300,891
04/06/2015 0.93 0.9684 0.915 0.918 156,970
04/02/2015 0.93 0.95 0.92 0.95 105,880
04/01/2015 0.95 0.95 0.9112 0.93 214,669
03/31/2015 0.99 0.99 0.932 0.95 558,197
03/30/2015 1 1 0.935 0.99 221,832
03/27/2015 1.03 1.03 0.9643 1 119,822
03/26/2015 1 1.03 0.98 1 247,138
03/25/2015 1.03 1.04 0.97 0.97 494,971
03/24/2015 0.98 1.02 0.965 1.01 305,107
03/23/2015 0.95 0.9901 0.9498 0.97 171,807
03/20/2015 0.9798 0.99 0.95 0.95 199,088
03/19/2015 0.9301 0.9809 0.93 0.9684 74,432
03/18/2015 0.94 0.96 0.94 0.96 88,105
03/17/2015 0.98 0.98 0.93 0.952 179,906
03/16/2015 0.95 0.983 0.91 0.983 186,497
03/13/2015 0.95 0.97 0.92 0.935 276,209
03/12/2015 0.98 0.99 0.9545 0.96 147,753
03/11/2015 0.98 1 0.9506 0.9675 185,593
03/10/2015 1.02 1.03 0.95 0.96 703,373
03/09/2015 1.06 1.06 1.02 1.02 352,205
03/06/2015 1.07 1.07 0.98 1.02 1,583,665
03/05/2015 0.94 1.08 0.9374 1.05 2,546,457
03/04/2015 0.9199 0.97 0.9001 0.9373 380,432
03/03/2015 0.8816 0.93 0.8816 0.92 214,571
03/02/2015 0.88 0.9136 0.88 0.88 154,668
02/27/2015 0.89 0.9166 0.88 0.88 117,437
02/26/2015 0.885 0.91 0.88 0.8801 128,665
02/25/2015 0.91 0.9298 0.897 0.9 205,376
02/24/2015 0.89 0.9268 0.89 0.91 106,515
02/23/2015 0.93 0.93 0.88 0.91 237,113
02/20/2015 0.89 0.93 0.89 0.93 105,868
02/19/2015 0.9101 0.9225 0.89 0.9 207,951
02/18/2015 0.94 0.96 0.9156 0.9397 106,922
02/17/2015 0.86 0.9549 0.86 0.94 526,376
02/13/2015 0.87 0.89 0.87 0.885 81,474
02/12/2015 0.88 0.89 0.86 0.8701 77,608
02/11/2015 0.9 0.9 0.852 0.8573 180,708
02/10/2015 0.91 0.9173 0.8862 0.9 221,199
02/09/2015 0.86 0.915 0.86 0.915 202,292
02/06/2015 0.86 0.92 0.85 0.89 791,667
02/05/2015 0.8085 0.8533 0.8085 0.847 213,621
02/04/2015 0.8001 0.815 0.7815 0.8001 70,410
02/03/2015 0.795 0.828 0.7782 0.8188 285,958
02/02/2015 0.781 0.8 0.76 0.8 193,172
01/30/2015 0.775 0.7833 0.7513 0.7602 328,406
01/29/2015 0.81 0.81 0.7664 0.796 279,572
01/28/2015 0.8 0.81 0.78 0.79 295,227
01/27/2015 0.8 0.8 0.7875 0.8 173,128
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?