Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Ur Energy Inc Common Shares (Canada) (TSX: URE )

1.310 -0.050 (-3.68%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	1.340	1.350	1.310	1.310	103,209	-0.05(-3.68%)
Feb 20, 2025	1.370	1.380	1.340	1.360	49,925	-0.02(-1.45%)
Feb 19, 2025	1.390	1.400	1.340	1.380	95,497	+0.02(+1.47%)
Feb 18, 2025	1.400	1.410	1.350	1.360	102,912	-0.03(-2.16%)
Feb 14, 2025				1.390	0	-0.05(-3.47%)
Feb 13, 2025	1.430	1.440	1.410	1.440	63,994	+0.01(+0.70%)
Feb 12, 2025	1.440	1.460	1.420	1.430	60,700	-0.01(-0.69%)
Feb 11, 2025	1.450	1.460	1.410	1.440	63,739	+0.01(+0.70%)
Feb 10, 2025	1.460	1.480	1.430	1.430	28,954	-0.02(-1.38%)
Feb 07, 2025	1.450	1.460	1.420	1.450	53,962	+0.02(+1.40%)
Feb 06, 2025	1.520	1.530	1.430	1.430	137,328	-0.10(-6.54%)
Feb 05, 2025	1.570	1.570	1.520	1.530	38,563	-0.01(-0.65%)
Feb 04, 2025	1.520	1.560	1.510	1.540	47,281	+0.04(+2.67%)
Feb 03, 2025	1.480	1.570	1.480	1.500	134,246	-0.09(-5.66%)
Jan 31, 2025	1.600	1.620	1.540	1.590	633,493	-0.02(-1.24%)
Jan 30, 2025	1.660	1.660	1.610	1.610	78,699	-0.04(-2.42%)
Jan 29, 2025	1.590	1.670	1.570	1.650	112,519	+0.04(+2.48%)
Jan 28, 2025	1.670	1.670	1.570	1.610	131,136	+0.02(+1.26%)
Jan 27, 2025	1.730	1.730	1.580	1.590	194,975	-0.21(-11.67%)
Jan 24, 2025	1.810	1.830	1.770	1.800	81,299	+0.00(+0.00%)
Jan 23, 2025	1.740	1.820	1.740	1.800	111,181	+0.02(+1.12%)
Jan 22, 2025	1.630	1.780	1.630	1.780	186,819	+0.16(+9.88%)
Jan 21, 2025	1.610	1.650	1.600	1.620	80,544	-0.04(-2.41%)
Jan 20, 2025	1.630	1.660	1.630	1.660	8,710	+0.04(+2.47%)
Jan 17, 2025	1.600	1.630	1.570	1.620	180,232	+0.01(+0.62%)
Jan 16, 2025	1.630	1.640	1.590	1.610	49,817	-0.02(-1.23%)
Jan 15, 2025	1.610	1.630	1.600	1.630	42,394	+0.01(+0.62%)
Jan 14, 2025	1.640	1.650	1.590	1.620	24,975	-0.04(-2.41%)
Jan 13, 2025	1.640	1.700	1.610	1.660	60,056	-0.02(-1.19%)
Jan 10, 2025	1.650	1.700	1.650	1.680	57,100	+0.01(+0.60%)
Jan 09, 2025	1.670	1.670	1.640	1.670	7,162	+0.00(+0.00%)
Jan 08, 2025	1.620	1.670	1.620	1.670	88,901	+0.01(+0.60%)
Jan 07, 2025	1.700	1.710	1.640	1.660	47,400	-0.06(-3.49%)
Jan 06, 2025	1.800	1.800	1.700	1.720	125,467	-0.06(-3.37%)
Jan 03, 2025	1.830	1.830	1.710	1.780	130,111	-0.05(-2.73%)
Jan 02, 2025	1.690	1.830	1.680	1.830	117,400	+0.19(+11.59%)
Dec 31, 2024				1.640	0	+0.01(+0.61%)
Dec 30, 2024	1.620	1.630	1.600	1.630	31,006	-0.03(-1.81%)
Dec 27, 2024	1.650	1.660	1.610	1.660	18,157	+0.01(+0.61%)
Dec 24, 2024				1.650	0	+0.00(+0.00%)
Dec 23, 2024	1.670	1.670	1.620	1.650	53,794	+0.03(+1.85%)
Dec 20, 2024	1.580	1.690	1.580	1.620	189,905	+0.02(+1.25%)
Dec 19, 2024	1.610	1.640	1.590	1.600	50,937	-0.01(-0.62%)
Dec 18, 2024	1.670	1.700	1.600	1.610	92,404	-0.05(-3.01%)
Dec 17, 2024	1.740	1.740	1.660	1.660	31,802	-0.08(-4.60%)
Dec 16, 2024	1.720	1.750	1.720	1.740	48,521	+0.02(+1.16%)
Dec 13, 2024	1.770	1.800	1.720	1.720	35,664	-0.05(-2.82%)
Dec 12, 2024	1.760	1.820	1.740	1.770	73,893	+0.00(+0.00%)
Dec 11, 2024	1.770	1.800	1.730	1.770	32,784	-0.01(-0.56%)
Dec 10, 2024	1.720	1.780	1.710	1.780	42,868	+0.07(+4.09%)
Dec 09, 2024	1.810	1.810	1.710	1.710	61,940	-0.08(-4.47%)
Dec 06, 2024	1.840	1.840	1.770	1.790	62,737	-0.05(-2.72%)
Dec 05, 2024	1.760	1.840	1.740	1.840	111,632	+0.10(+5.75%)
Dec 04, 2024	1.800	1.830	1.740	1.740	135,926	-0.07(-3.87%)
Dec 03, 2024	1.760	1.820	1.760	1.810	52,556	+0.03(+1.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ur Energy Inc Common Shares (Canada) (TSX: URE )

Historical Prices