Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Ur Energy Inc (TSX: URE )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.520 1.570 1.520 1.540 43,852 -0.02(-1.28%)
Aug 29, 2024 1.500 1.580 1.490 1.560 65,431 +0.06(+4.00%)
Aug 28, 2024 1.540 1.540 1.480 1.500 102,549 -0.06(-3.85%)
Aug 27, 2024 1.490 1.560 1.490 1.560 54,588 +0.04(+2.63%)
Aug 26, 2024 1.580 1.590 1.520 1.520 58,025 -0.02(-1.30%)
Aug 23, 2024 1.500 1.570 1.480 1.540 107,598 +0.14(+10.00%)
Aug 22, 2024 1.500 1.500 1.390 1.400 101,750 -0.07(-4.76%)
Aug 21, 2024 1.450 1.480 1.430 1.470 50,530 +0.04(+2.80%)
Aug 20, 2024 1.500 1.500 1.430 1.430 52,060 -0.03(-2.05%)
Aug 19, 2024 1.470 1.490 1.460 1.460 28,733 -0.01(-0.68%)
Aug 16, 2024 1.460 1.500 1.420 1.470 61,066 +0.01(+0.68%)
Aug 15, 2024 1.470 1.540 1.460 1.460 89,379 +0.00(+0.00%)
Aug 14, 2024 1.390 1.480 1.390 1.460 76,688 +0.07(+5.04%)
Aug 13, 2024 1.370 1.410 1.360 1.390 71,979 +0.01(+0.72%)
Aug 12, 2024 1.450 1.450 1.350 1.380 30,592 +0.00(+0.00%)
Aug 09, 2024 1.360 1.390 1.340 1.380 36,585 +0.02(+1.47%)
Aug 08, 2024 1.360 1.400 1.350 1.360 72,400 +0.00(+0.00%)
Aug 07, 2024 1.360 1.410 1.350 1.360 200,536 +0.04(+3.03%)
Aug 06, 2024 1.460 1.460 1.320 1.320 195,205 -0.11(-7.69%)
Aug 02, 2024 1.430 0 -0.13(-8.33%)
Aug 01, 2024 1.670 1.670 1.510 1.560 196,228 -0.11(-6.59%)
Jul 31, 2024 1.650 1.710 1.630 1.670 235,366 +0.03(+1.83%)
Jul 30, 2024 1.650 1.680 1.600 1.640 61,567 -0.01(-0.61%)
Jul 29, 2024 1.630 1.690 1.630 1.650 101,032 +0.05(+3.12%)
Jul 26, 2024 1.500 1.630 1.460 1.600 453,230 -0.20(-11.11%)
Jul 25, 2024 1.810 1.840 1.770 1.800 123,704 -0.01(-0.55%)
Jul 24, 2024 1.860 1.910 1.810 1.810 104,894 -0.08(-4.23%)
Jul 23, 2024 1.870 1.920 1.840 1.890 54,840 +0.04(+2.16%)
Jul 22, 2024 1.880 1.890 1.820 1.850 78,352 -0.03(-1.60%)
Jul 19, 2024 1.850 1.940 1.850 1.880 97,797 +0.01(+0.53%)
Jul 18, 2024 1.950 1.950 1.870 1.870 104,343 -0.03(-1.58%)
Jul 17, 2024 2.030 2.030 1.900 1.900 106,077 -0.10(-5.00%)
Jul 16, 2024 2.040 2.050 1.990 2.000 96,840 -0.02(-0.99%)
Jul 15, 2024 2.050 2.080 2.020 2.020 135,376 +0.00(+0.00%)
Jul 12, 2024 2.010 2.050 1.990 2.020 63,597 +0.00(+0.00%)
Jul 11, 2024 2.020 2.050 1.990 2.020 260,572 +0.04(+2.02%)
Jul 10, 2024 1.870 2.040 1.870 1.980 175,787 +0.09(+4.76%)
Jul 09, 2024 1.880 1.900 1.840 1.890 72,340 +0.02(+1.07%)
Jul 08, 2024 1.860 1.890 1.830 1.870 48,247 +0.00(+0.00%)
Jul 05, 2024 1.870 1.870 1.830 1.870 63,477 -0.03(-1.58%)
Jul 04, 2024 1.870 1.900 1.850 1.900 7,619 +0.02(+1.06%)
Jul 03, 2024 1.860 1.910 1.860 1.880 37,320 +0.02(+1.08%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.