Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 0.4200 0.5400 0.4200 0.5200 165,700 +0.13(+33.33%)
Oct 30, 2008 0.4000 0.4100 0.3801 0.3900 242,400 +0.00(+0.00%)
Oct 29, 2008 0.3300 0.3900 0.3300 0.3900 99,900 +0.09(+30.00%)
Oct 28, 2008 0.2900 0.3200 0.2900 0.3000 221,110 +0.01(+3.45%)
Oct 27, 2008 0.3100 0.3199 0.2810 0.2900 180,900 -0.01(-3.33%)
Oct 24, 2008 0.3000 0.3200 0.2810 0.3000 83,800 +0.00(+0.00%)
Oct 23, 2008 0.3300 0.3300 0.2903 0.3000 67,637 +0.00(+0.00%)
Oct 22, 2008 0.3300 0.3400 0.3000 0.3000 137,963 -0.03(-9.09%)
Oct 21, 2008 0.3600 0.3600 0.3200 0.3300 296,685 -0.03(-8.33%)
Oct 20, 2008 0.3600 0.3800 0.3500 0.3600 572,410 +0.01(+2.89%)
Oct 17, 2008 0.3800 0.4090 0.3340 0.3499 335,911 -0.03(-7.92%)
Oct 16, 2008 0.3350 0.4000 0.2999 0.3800 808,496 +0.08(+26.20%)
Oct 15, 2008 0.3800 0.3800 0.3000 0.3011 117,133 -0.05(-13.97%)
Oct 14, 2008 0.4500 0.4500 0.3400 0.3500 629,200 -0.09(-20.45%)
Oct 13, 2008 0.3700 0.4700 0.3700 0.4400 179,645 +0.07(+18.92%)
Oct 10, 2008 0.3700 0.3700 0.3000 0.3700 153,830 -0.02(-5.13%)
Oct 09, 2008 0.3800 0.4000 0.3500 0.3900 1,201,927 +0.01(+2.63%)
Oct 08, 2008 0.4000 0.4101 0.3500 0.3800 1,103,593 -0.01(-2.56%)
Oct 07, 2008 0.4500 0.4600 0.3800 0.3900 128,500 -0.06(-13.33%)
Oct 06, 2008 0.5200 0.5300 0.4000 0.4500 473,470 -0.10(-18.18%)
Oct 03, 2008 0.5300 0.5599 0.5000 0.5500 175,618 +0.01(+1.85%)
Oct 02, 2008 0.6000 0.6200 0.5300 0.5400 128,300 -0.07(-11.46%)
Oct 01, 2008 0.6500 0.6500 0.5900 0.6099 268,625 -0.02(-3.18%)
Sep 30, 2008 0.5800 0.6300 0.5600 0.6299 274,930 +0.04(+6.76%)
Sep 29, 2008 0.6900 0.7000 0.5500 0.5900 214,000 -0.10(-14.49%)
Sep 26, 2008 0.7500 0.7500 0.6700 0.6900 0 -0.06(-8.00%)
Sep 25, 2008 0.7800 0.8000 0.7100 0.7500 178,200 -0.01(-1.32%)
Sep 24, 2008 0.9500 0.9500 0.7600 0.7600 72,100 -0.07(-8.43%)
Sep 23, 2008 0.8000 0.8300 0.7500 0.8300 241,000 +0.03(+3.75%)
Sep 22, 2008 0.8700 0.8700 0.7700 0.8000 130,502 -0.04(-4.76%)
Sep 19, 2008 0.8000 0.8900 0.7500 0.8400 0 +0.12(+16.67%)
Sep 18, 2008 0.7900 0.9100 0.6800 0.7200 290,947 -0.06(-7.69%)
Sep 17, 2008 0.7600 0.7800 0.7000 0.7800 131,430 +0.02(+2.63%)
Sep 16, 2008 0.8100 0.8100 0.7400 0.7600 171,400 -0.09(-10.59%)
Sep 15, 2008 0.9400 1.000 0.8400 0.8500 92,665 -0.11(-11.46%)
Sep 12, 2008 0.9100 1.020 0.8899 0.9600 67,344 +0.09(+10.34%)
Sep 11, 2008 0.9700 1.050 0.8300 0.8700 203,040 -0.06(-6.45%)
Sep 10, 2008 1.020 1.208 0.8200 0.9300 553,007 -0.21(-18.42%)
Sep 09, 2008 1.240 1.240 1.090 1.140 100,327 -0.10(-8.06%)
Sep 08, 2008 1.350 1.350 1.230 1.240 58,113 -0.01(-0.80%)
Sep 05, 2008 1.250 1.275 1.230 1.250 0 -0.04(-3.10%)
Sep 04, 2008 1.300 1.390 1.270 1.290 23,500 -0.07(-4.99%)
Sep 03, 2008 1.380 1.420 1.300 1.358 24,990 -0.02(-1.68%)
Sep 02, 2008 1.430 1.430 1.350 1.381 31,929 -0.09(-6.05%)
Aug 29, 2008 1.490 1.520 1.470 1.470 14,050 +0.00(+0.00%)
Aug 28, 2008 1.470 1.530 1.440 1.470 72,176 +0.04(+2.87%)
Aug 27, 2008 1.380 1.430 1.380 1.429 8,300 -0.00(-0.08%)
Aug 26, 2008 1.490 1.490 1.420 1.430 16,100 -0.01(-0.69%)
Aug 25, 2008 1.280 1.480 1.280 1.440 8,690 +0.02(+1.18%)
Aug 22, 2008 1.630 1.630 1.423 1.423 11,900 -0.06(-3.84%)
Aug 21, 2008 1.450 1.480 1.430 1.480 51,600 +0.05(+3.50%)
Aug 20, 2008 1.450 1.510 1.430 1.430 56,900 -0.04(-2.71%)
Aug 19, 2008 1.410 1.470 1.380 1.470 24,656 +0.10(+7.29%)
Aug 18, 2008 1.527 1.527 1.353 1.370 17,700 -0.08(-5.52%)
Aug 15, 2008 1.410 1.500 1.410 1.450 0 -0.08(-5.23%)
Aug 14, 2008 1.710 1.710 1.500 1.530 49,878 -0.09(-5.56%)
Aug 13, 2008 1.390 1.800 1.320 1.620 98,745 +0.40(+32.79%)
Aug 12, 2008 1.300 1.360 1.200 1.220 130,480 -0.11(-8.27%)
Aug 11, 2008 1.440 1.440 1.310 1.330 274,061 -0.12(-8.28%)
Aug 08, 2008 1.500 1.500 1.430 1.450 11,200 -0.06(-3.97%)
Aug 07, 2008 1.560 1.590 1.500 1.510 8,065 -0.12(-7.36%)
Aug 06, 2008 1.700 1.700 1.520 1.630 25,560 +0.00(+0.00%)
Aug 05, 2008 1.640 1.650 1.570 1.630 81,896 -0.18(-9.94%)
Aug 04, 2008 1.540 1.850 1.540 1.810 22,170 +0.10(+5.85%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.