Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.645 -0.065 (-3.80%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.030 1.110 1.030 1.050 4,386,712 +0.04(+3.96%)
Jul 28, 2023 1.010 1.030 0.9900 1.010 724,308 +0.01(+1.00%)
Jul 27, 2023 1.000 1.025 0.9800 1.000 893,168 -0.02(-1.96%)
Jul 26, 2023 1.000 1.030 0.9850 1.020 695,275 +0.00(+0.00%)
Jul 25, 2023 0.9800 1.020 0.9750 1.020 697,007 +0.04(+4.60%)
Jul 24, 2023 0.9732 0.9892 0.9600 0.9751 836,994 -0.01(-1.24%)
Jul 21, 2023 0.9914 0.9957 0.9638 0.9873 390,367 -0.01(-0.77%)
Jul 20, 2023 0.9800 1.015 0.9646 0.9950 603,689 -0.01(-0.50%)
Jul 19, 2023 1.000 1.020 0.9886 1.000 572,077 +0.01(+1.06%)
Jul 18, 2023 0.9800 1.020 0.9700 0.9895 1,085,891 +0.02(+2.43%)
Jul 17, 2023 0.9650 0.9900 0.9650 0.9660 1,077,630 -0.01(-1.14%)
Jul 14, 2023 1.010 1.020 0.9745 0.9771 870,671 -0.02(-1.80%)
Jul 13, 2023 0.9572 1.020 0.9500 0.9950 1,020,619 +0.05(+4.74%)
Jul 12, 2023 0.9500 0.9800 0.9495 0.9500 1,166,051 +0.00(+0.11%)
Jul 11, 2023 0.9565 0.9700 0.9463 0.9490 1,370,453 -0.00(-0.42%)
Jul 10, 2023 0.9600 0.9760 0.9100 0.9530 1,272,125 +0.00(+0.50%)
Jul 07, 2023 0.9500 0.9777 0.9420 0.9483 1,650,404 +0.01(+0.97%)
Jul 06, 2023 1.010 1.020 0.9392 0.9392 6,012,053 -0.08(-7.92%)
Jul 05, 2023 1.030 1.040 1.020 1.020 681,796 -0.03(-2.86%)
Jul 03, 2023 1.040 1.060 1.030 1.050 261,636 +0.00(+0.00%)
Jun 30, 2023 1.050 1.058 1.030 1.050 1,628,331 +0.01(+0.96%)
Jun 29, 2023 1.030 1.059 1.025 1.040 1,243,140 +0.01(+0.97%)
Jun 28, 2023 1.010 1.050 1.000 1.030 1,902,810 +0.01(+0.98%)
Jun 27, 2023 1.050 1.050 1.020 1.020 885,955 -0.01(-0.97%)
Jun 26, 2023 1.000 1.050 1.000 1.030 2,354,337 +0.02(+1.98%)
Jun 23, 2023 1.020 1.050 0.9901 1.010 27,905,744 -0.02(-1.94%)
Jun 22, 2023 1.040 1.050 1.000 1.030 1,428,002 -0.01(-0.96%)
Jun 21, 2023 1.050 1.050 1.020 1.040 1,569,078 +0.01(+0.97%)
Jun 20, 2023 1.100 1.100 1.030 1.030 2,398,892 -0.08(-7.21%)
Jun 16, 2023 1.070 1.140 1.030 1.110 3,403,485 +0.06(+5.71%)
Jun 15, 2023 1.050 1.070 1.010 1.050 1,817,093 +0.00(+0.00%)
Jun 14, 2023 1.100 1.100 1.000 1.050 2,630,320 -0.03(-2.78%)
Jun 13, 2023 1.100 1.120 1.060 1.080 2,420,969 +0.01(+0.93%)
Jun 12, 2023 1.040 1.100 1.040 1.070 1,478,156 +0.01(+0.94%)
Jun 09, 2023 1.080 1.080 1.030 1.060 1,304,495 -0.01(-0.93%)
Jun 08, 2023 1.040 1.070 1.020 1.070 1,884,386 +0.04(+3.88%)
Jun 07, 2023 1.060 1.070 1.030 1.030 1,632,255 -0.02(-1.90%)
Jun 06, 2023 1.050 1.060 1.021 1.050 1,414,080 -0.02(-1.87%)
Jun 05, 2023 1.010 1.100 0.9600 1.070 3,017,949 +0.06(+5.94%)
Jun 02, 2023 1.000 1.010 0.8400 1.010 1,779,092 +0.04(+4.08%)
Jun 01, 2023 0.9100 1.030 0.8972 0.9704 4,037,240 +0.07(+7.95%)
May 31, 2023 0.8700 0.9100 0.8450 0.8989 1,877,662 +0.03(+3.84%)
May 30, 2023 0.9286 0.9299 0.8601 0.8657 3,161,854 -0.06(-6.05%)
May 26, 2023 0.9190 0.9300 0.9000 0.9214 610,289 +0.01(+1.01%)
May 25, 2023 0.9200 0.9300 0.9101 0.9122 473,137 -0.00(-0.11%)
May 24, 2023 0.9500 0.9600 0.9112 0.9132 801,909 -0.05(-4.79%)
May 23, 2023 0.9936 0.9936 0.9450 0.9591 966,071 -0.04(-3.53%)
May 22, 2023 0.9690 1.000 0.9501 0.9942 2,019,095 +0.04(+4.39%)
May 19, 2023 0.9700 0.9700 0.9410 0.9524 728,387 -0.01(-0.79%)
May 18, 2023 0.9100 0.9600 0.9000 0.9600 815,271 +0.05(+5.69%)
May 17, 2023 0.9064 0.9298 0.8901 0.9083 882,720 +0.01(+0.94%)
May 16, 2023 0.9780 0.9799 0.8900 0.8998 1,043,497 -0.08(-8.17%)
May 15, 2023 0.9750 0.9800 0.9606 0.9799 624,431 -0.00(-0.01%)
May 12, 2023 0.9700 0.9816 0.9311 0.9800 555,106 +0.00(+0.47%)
May 11, 2023 0.9800 1.000 0.9420 0.9754 519,729 -0.01(-0.97%)
May 10, 2023 1.030 1.030 0.9670 0.9850 980,664 -0.03(-2.48%)
May 09, 2023 0.9200 1.010 0.9100 1.010 1,372,598 +0.07(+6.95%)
May 08, 2023 0.9500 0.9690 0.9300 0.9444 361,964 -0.00(-0.20%)
May 05, 2023 0.8804 0.9490 0.8741 0.9463 962,822 +0.07(+8.48%)
May 04, 2023 0.8656 0.8929 0.8600 0.8723 914,499 +0.01(+1.60%)
May 03, 2023 0.8700 0.8977 0.8500 0.8586 651,616 -0.01(-1.31%)
May 02, 2023 0.8700 0.8780 0.8552 0.8700 1,404,204 +0.00(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.