Ur Energy Inc Historical Stock Prices

URG 
$1.36
*  
0.01
 negative 
0.73%
Get URG Alerts
*Delayed - data as of Apr. 23, 2014 15:17 ET 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:17  1.38  1.38  1.31  1.36 540,040
04/22/2014 1.39 1.415 1.36 1.37 503,512
04/21/2014 1.36 1.41 1.3424 1.41 766,412
04/17/2014 1.35 1.38 1.31 1.36 541,778
04/16/2014 1.35 1.37 1.31 1.35 801,166
04/15/2014 1.42 1.42 1.29 1.34 1,241,136
04/14/2014 1.42 1.44 1.39 1.41 542,254
04/11/2014 1.48 1.5 1.37 1.39 1,569,554
04/10/2014 1.58 1.59 1.47 1.5 877,828
04/09/2014 1.5 1.62 1.47 1.59 1,040,385
04/08/2014 1.46 1.5 1.44 1.48 619,683
04/07/2014 1.56 1.58 1.41 1.47 1,643,568
04/04/2014 1.64 1.64 1.55 1.56 868,326
04/03/2014 1.66 1.66 1.56 1.6 471,592
04/02/2014 1.67 1.68 1.61 1.63 504,944
04/01/2014 1.56 1.69 1.54 1.68 1,151,118
03/31/2014 1.53 1.57 1.52 1.55 791,183
03/28/2014 1.54 1.62 1.51 1.51 538,535
03/27/2014 1.49 1.6 1.48 1.55 1,257,988
03/26/2014 1.6 1.63 1.5 1.5 1,404,673
03/25/2014 1.62 1.64 1.6 1.61 596,060
03/24/2014 1.7 1.7 1.6 1.6 1,139,223
03/21/2014 1.68 1.72 1.67 1.68 1,254,463
03/20/2014 1.7 1.74 1.65 1.67 843,733
03/19/2014 1.77 1.77 1.69 1.69 883,140
03/18/2014 1.7 1.76 1.67 1.76 972,171
03/17/2014 1.7 1.71 1.66 1.69 1,242,838
03/14/2014 1.76 1.77 1.65 1.7 680,109
03/13/2014 1.8 1.8 1.71 1.77 1,723,625
03/12/2014 1.665 1.79 1.56 1.75 1,659,404
03/11/2014 1.74 1.7434 1.645 1.66 1,789,290
03/10/2014 1.81 1.81 1.71 1.75 1,022,178
03/07/2014 1.87 1.88 1.76 1.8 1,932,376
03/06/2014 1.96 1.98 1.81 1.82 1,880,793
03/05/2014 1.94 1.99 1.87 1.94 2,589,310
03/04/2014 1.72 1.9 1.72 1.84 2,949,225
03/03/2014 1.71 1.77 1.68 1.71 635,064
02/28/2014 1.76 1.76 1.68 1.73 1,527,995
02/27/2014 1.71 1.75 1.65 1.74 1,114,436
02/26/2014 1.72 1.85 1.62 1.68 3,305,906
02/25/2014 1.5 1.78 1.48 1.74 5,079,429
02/24/2014 1.4 1.51 1.4 1.49 3,294,723
02/21/2014 1.39 1.43 1.37 1.41 947,885
02/20/2014 1.37 1.41 1.36 1.41 714,607
02/19/2014 1.44 1.44 1.37 1.37 754,078
02/18/2014 1.42 1.44 1.39 1.44 1,483,091
02/14/2014 1.44 1.44 1.4 1.42 550,854
02/13/2014 1.4 1.44 1.39 1.44 1,174,958
02/12/2014 1.39 1.41 1.37 1.4 651,666
02/11/2014 1.4 1.4 1.37 1.38 321,297
02/10/2014 1.39 1.4 1.34 1.39 777,831
02/07/2014 1.34 1.39 1.31 1.38 618,097
02/06/2014 1.31 1.33 1.26 1.33 535,948
02/05/2014 1.34 1.35 1.27 1.29 692,390
02/04/2014 1.27 1.34 1.27 1.33 626,002
02/03/2014 1.31 1.35 1.22 1.27 1,679,263
01/31/2014 1.38 1.41 1.35 1.36 687,542
01/30/2014 1.37 1.41 1.35 1.4 828,493
01/29/2014 1.37 1.39 1.36 1.37 732,135
01/28/2014 1.34 1.38 1.32 1.37 569,296
01/27/2014 1.39 1.4 1.33 1.33 1,022,701
01/24/2014 1.44 1.45 1.37 1.41 1,003,427
01/23/2014 1.47 1.49 1.43 1.45 950,706
01/22/2014 1.46 1.49 1.44 1.47 1,460,789
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 your brokers before you trade


Want to trade FX?