Quantcast

Ur Energy Inc Common Shares (Canada) Historical Stock Prices

URG 
$0.7082
*  
0.0162
2.34%
Get URG Alerts
*Delayed - data as of Aug. 14, 2018 11:05 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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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.
11:05 0.7099 0.7132 0.695 0.7082 136,997
08/13/2018 0.73 0.7393 0.6823 0.692 927,430
08/10/2018 0.72 0.7351 0.7008 0.7142 1,279,344
08/09/2018 0.79 0.79 0.7108 0.7108 1,719,508
08/08/2018 0.75 0.7596 0.725 0.7453 6,512,217
08/07/2018 0.847 0.8735 0.725 0.73 10,926,670
08/06/2018 0.85 0.9095 0.8201 0.8414 1,945,419
08/03/2018 0.85 0.9095 0.8201 0.8414 1,513,633
08/02/2018 0.794 0.81 0.76 0.7851 682,891
08/01/2018 0.76 0.788 0.76 0.7764 855,064
07/31/2018 0.79 0.8181 0.751 0.752 1,294,280
07/30/2018 0.762 0.788 0.7433 0.78 1,013,968
07/27/2018 0.77 0.77 0.73 0.7473 741,218
07/26/2018 0.73 0.76 0.7247 0.75 1,419,410
07/25/2018 0.71 0.7306 0.69 0.7216 422,617
07/24/2018 0.7491 0.7491 0.69 0.7051 858,637
07/23/2018 0.74 0.741 0.71 0.7341 843,346
07/20/2018 0.71 0.74 0.695 0.7345 920,675
07/19/2018 0.72 0.735 0.69 0.6901 571,098
07/18/2018 0.729 0.7424 0.6803 0.7 2,396,848
07/17/2018 0.6825 0.6825 0.655 0.663 471,175
07/16/2018 0.68 0.68 0.6611 0.6679 254,635
07/13/2018 0.6751 0.683 0.6729 0.6758 118,320
07/12/2018 0.68 0.6913 0.67 0.69 44,935
07/11/2018 0.6827 0.6929 0.68 0.68 195,151
07/10/2018 0.6982 0.71 0.68 0.6879 124,052
07/09/2018 0.7013 0.7263 0.7 0.7 269,135
07/06/2018 0.73 0.73 0.7 0.7 349,159
07/05/2018 0.7 0.7391 0.6981 0.7271 275,076
07/03/2018 0.7 0.717 0.6961 0.7077 273,312
07/02/2018 0.69 0.7 0.679 0.6949 337,359
06/29/2018 0.69 0.7 0.679 0.6949 356,260
06/28/2018 0.69 0.69 0.67 0.68 129,586
06/27/2018 0.693 0.709 0.68 0.6801 185,064
06/26/2018 0.6953 0.6999 0.68 0.6801 99,821
06/25/2018 0.703 0.7069 0.6792 0.683 163,182
06/22/2018 0.7 0.707 0.7 0.702 134,831
06/21/2018 0.7036 0.7061 0.69 0.697 104,776
06/20/2018 0.6873 0.7 0.68 0.6899 366,865
06/19/2018 0.6756 0.7127 0.6756 0.6903 125,605
06/18/2018 0.7371 0.7371 0.7 0.706 127,680
06/15/2018 0.7133 0.7498 0.6942 0.6942 157,822
06/14/2018 0.6516 0.7553 0.6516 0.7133 335,899
06/13/2018 0.74 0.74 0.717 0.717 271,448
06/12/2018 0.7411 0.755 0.7201 0.731 286,423
06/11/2018 0.729 0.755 0.729 0.7417 417,595
06/08/2018 0.735 0.75 0.73 0.73 200,539
06/07/2018 0.7386 0.7424 0.7295 0.7352 98,936
06/06/2018 0.745 0.7649 0.7381 0.74 400,383
06/05/2018 0.72 0.7497 0.7101 0.7482 774,215
06/04/2018 0.71 0.7399 0.685 0.7068 453,988
06/01/2018 0.688 0.7001 0.66 0.697 435,272
05/31/2018 0.705 0.7094 0.68 0.69 239,671
05/30/2018 0.7 0.71 0.699 0.7039 128,062
05/29/2018 0.7 0.7147 0.6905 0.6952 210,777
05/25/2018 0.71 0.718 0.6939 0.7031 261,266
05/24/2018 0.7224 0.73 0.71 0.7105 196,440
05/23/2018 0.745 0.745 0.7104 0.73 133,394
05/22/2018 0.7216 0.7418 0.72 0.723 255,152
05/21/2018 0.728 0.745 0.72 0.7411 103,537
05/18/2018 0.728 0.745 0.72 0.7411 236,757
05/17/2018 0.741 0.7498 0.735 0.7362 546,338
05/16/2018 0.735 0.7498 0.735 0.7441 152,199
05/15/2018 0.7415 0.7497 0.7309 0.7399 149,687
05/14/2018 0.741 0.75 0.74 0.74 168,122
*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