Quantcast

Historical Stock Prices

URG 
$0.6849
*  
0.0251
3.54%
Get URG Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading URG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 0.71 0.72 0.68 0.6849 191,339
02/15/2018 0.703 0.715 0.6979 0.71 362,449
02/14/2018 0.699 0.72 0.6885 0.715 611,282
02/13/2018 0.685 0.7 0.68 0.6989 225,753
02/12/2018 0.6724 0.689 0.6602 0.689 233,485
02/09/2018 0.68 0.68 0.64 0.6649 314,541
02/08/2018 0.685 0.685 0.65 0.6769 287,423
02/07/2018 0.652 0.68 0.6476 0.67 232,888
02/06/2018 0.6538 0.7 0.6402 0.6653 310,870
02/05/2018 0.6778 0.69 0.65 0.69 592,352
02/02/2018 0.6725 0.695 0.6611 0.6675 447,434
02/01/2018 0.67 0.6822 0.6646 0.68 75,043
01/31/2018 0.695 0.695 0.665 0.6748 170,283
01/30/2018 0.68 0.695 0.66 0.675 300,349
01/29/2018 0.7 0.7 0.6702 0.678 488,006
01/26/2018 0.7108 0.7196 0.69 0.708 354,132
01/25/2018 0.7003 0.7112 0.69 0.7024 364,518
01/24/2018 0.7476 0.7476 0.7 0.7199 370,241
01/23/2018 0.73 0.75 0.715 0.75 388,055
01/22/2018 0.75 0.75 0.72 0.7299 212,984
01/19/2018 0.744 0.7581 0.7218 0.745 214,254
01/18/2018 0.755 0.755 0.72 0.7498 523,614
01/17/2018 0.72 0.76 0.72 0.75 347,902
01/16/2018 0.76 0.77 0.7 0.713 1,024,738
01/12/2018 0.76 0.7626 0.7401 0.745 348,791
01/11/2018 0.73 0.7696 0.72 0.7458 912,324
01/10/2018 0.706 0.7392 0.7 0.722 178,459
01/09/2018 0.7805 0.7839 0.6885 0.71 710,103
01/08/2018 0.7723 0.7878 0.755 0.7695 446,882
01/05/2018 0.75 0.77 0.7218 0.7685 744,534
01/04/2018 0.69 0.7456 0.69 0.7399 441,042
01/03/2018 0.73 0.742 0.69 0.7232 469,048
01/02/2018 0.69 0.73 0.69 0.725 718,559
12/29/2017 0.66 0.6997 0.66 0.6836 202,741
12/28/2017 0.68 0.7189 0.68 0.6831 503,806
12/27/2017 0.67 0.7119 0.66 0.6979 741,946
12/26/2017 0.673 0.69 0.67 0.6717 266,911
12/22/2017 0.673 0.69 0.67 0.6717 584,941
12/21/2017 0.7 0.7179 0.69 0.705 334,676
12/20/2017 0.73 0.73 0.7064 0.718 344,791
12/19/2017 0.69 0.725 0.6895 0.725 544,457
12/18/2017 0.72 0.72 0.69 0.71 264,546
12/15/2017 0.7 0.725 0.69 0.7171 425,079
12/14/2017 0.6844 0.7279 0.67 0.72 673,028
12/13/2017 0.689 0.6955 0.6658 0.68 378,549
12/12/2017 0.72 0.7341 0.6732 0.6825 261,413
12/11/2017 0.68 0.73 0.6528 0.7097 1,542,316
12/08/2017 0.65 0.7029 0.6386 0.68 773,835
12/07/2017 0.6536 0.67 0.6272 0.67 232,195
12/06/2017 0.652 0.67 0.621 0.65 617,603
12/05/2017 0.69 0.7138 0.6549 0.69 545,480
12/04/2017 0.6216 0.71 0.6216 0.6872 1,530,324
12/01/2017 0.627 0.6499 0.61 0.6286 161,978
11/30/2017 0.65 0.66 0.61 0.6396 150,698
11/29/2017 0.65 0.66 0.615 0.6455 602,511
11/28/2017 0.6164 0.649 0.6053 0.6397 307,150
11/27/2017 0.652 0.652 0.6189 0.6199 464,835
11/24/2017 0.709 0.709 0.66 0.6688 296,544
11/22/2017 0.66 0.72 0.658 0.72 1,443,638
11/21/2017 0.6231 0.65 0.6231 0.65 367,322
11/20/2017 0.6446 0.647 0.62 0.625 256,053
11/17/2017 0.63 0.65 0.6 0.6352 441,751
11/16/2017 0.57 0.62 0.5525 0.62 327,727
*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?

Smart Portfolio