Ur Energy Inc Historical Stock Prices

URG 
$0.79
*  
0.0068
0.85%
Get URG Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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  0.792  0.792  0.75  0.79 504,995
07/02/2015 0.7802 0.792 0.75 0.79 504,995
07/01/2015 0.79 0.8089 0.77 0.7968 207,082
06/30/2015 0.79 0.8089 0.77 0.7968 294,923
06/29/2015 0.7999 0.8275 0.76 0.82 583,680
06/26/2015 0.81 0.8199 0.79 0.79 753,900
06/25/2015 0.82 0.82 0.81 0.82 174,880
06/24/2015 0.82 0.84 0.8 0.82 391,712
06/23/2015 0.8114 0.84 0.8096 0.84 731,146
06/22/2015 0.87 0.87 0.8216 0.8379 674,101
06/19/2015 0.86 0.884 0.8526 0.87 408,616
06/18/2015 0.84 0.8553 0.83 0.85 183,838
06/17/2015 0.83 0.85 0.83 0.85 99,661
06/16/2015 0.8501 0.8569 0.8201 0.83 360,929
06/15/2015 0.85 0.88 0.826 0.86 194,149
06/12/2015 0.8797 0.8815 0.856 0.86 339,775
06/11/2015 0.89 0.9055 0.8719 0.8988 109,713
06/10/2015 0.8818 0.9087 0.8776 0.8996 174,812
06/09/2015 0.9088 0.91 0.872 0.8723 114,364
06/08/2015 0.9 0.91 0.88 0.9 277,678
06/05/2015 0.9127 0.9133 0.89 0.9099 168,834
06/04/2015 0.89 0.925 0.88 0.925 548,793
06/03/2015 0.9012 0.9209 0.87 0.8951 245,247
06/02/2015 0.932 0.932 0.9 0.9066 137,125
06/01/2015 0.9189 0.93 0.9 0.9078 175,786
05/29/2015 0.911 0.9198 0.9 0.9135 127,313
05/28/2015 0.902 0.9213 0.902 0.9106 114,681
05/27/2015 0.9366 0.9366 0.92 0.92 88,646
05/26/2015 0.93 0.9301 0.91 0.9101 202,396
05/22/2015 0.93 0.95 0.92 0.9339 244,954
05/21/2015 0.946 0.9475 0.9212 0.93 120,796
05/20/2015 0.9464 0.9464 0.92 0.945 298,592
05/19/2015 0.9401 0.9561 0.9389 0.9442 446,544
05/18/2015 0.97 0.99 0.96 0.962 171,170
05/15/2015 1.01 1.04 0.96 0.97 485,793
05/14/2015 1.05 1.07 1.01 1.04 765,173
05/13/2015 0.98 1.03 0.9507 1.03 623,029
05/12/2015 0.929 0.97 0.92 0.97 261,644
05/11/2015 0.92 0.93 0.92 0.925 74,663
05/08/2015 0.93 0.93 0.9042 0.925 151,301
05/07/2015 0.95 0.9531 0.9 0.92 399,014
05/06/2015 0.93 0.9709 0.926 0.94 291,684
05/05/2015 1 1 0.93 0.93 438,371
05/04/2015 0.9305 1 0.9305 1 313,057
05/01/2015 0.96 0.9786 0.9322 0.94 228,715
04/30/2015 1.01 1.01 0.95 0.96 547,196
04/29/2015 1 1.05 0.99 1 401,038
04/28/2015 1 1.05 0.98 0.998 662,176
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
*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?