Ur Energy Inc (TSX: URE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013		1.090	1.090	1.090	0	-0.01(-0.91%)
Aug 29, 2013	1.100	1.100	1.090	1.100	12,550	+0.01(+0.92%)
Aug 28, 2013	1.050	1.120	1.050	1.090	117,314	+0.01(+0.93%)
Aug 27, 2013	1.160	1.160	1.080	1.080	46,453	-0.08(-6.90%)
Aug 26, 2013	1.130	1.180	1.130	1.160	7,400	-0.02(-1.69%)
Aug 23, 2013	1.170	1.190	1.160	1.180	61,416	+0.01(+0.85%)
Aug 22, 2013	1.140	1.190	1.140	1.170	60,900	+0.01(+0.86%)
Aug 21, 2013	1.130	1.160	1.130	1.160	68,696	+0.01(+0.87%)
Aug 20, 2013	1.120	1.170	1.120	1.150	155,066	+0.04(+3.60%)
Aug 19, 2013	1.080	1.110	1.050	1.110	38,896	+0.00(+0.00%)
Aug 16, 2013	1.070	1.110	1.060	1.110	62,560	+0.01(+0.91%)
Aug 15, 2013	1.160	1.190	0.9600	1.100	701,144	-0.08(-6.78%)
Aug 14, 2013	1.210	1.220	1.160	1.180	227,707	-0.07(-5.60%)
Aug 13, 2013	1.230	1.260	1.230	1.250	30,000	+0.04(+3.31%)
Aug 12, 2013	1.210	1.230	1.210	1.210	74,420	+0.00(+0.00%)
Aug 09, 2013	1.190	1.230	1.190	1.210	44,930	+0.02(+1.68%)
Aug 08, 2013	1.180	1.200	1.180	1.190	26,245	+0.01(+0.85%)
Aug 07, 2013	1.200	1.200	1.170	1.180	51,085	-0.03(-2.48%)
Aug 06, 2013	1.210	1.240	1.210	1.210	164,474	-0.03(-2.42%)
Aug 02, 2013		1.240	1.240	1.240	0	+0.03(+2.48%)
Aug 01, 2013	1.220	1.240	1.200	1.210	75,763	-0.03(-2.42%)
Jul 31, 2013	1.250	1.300	1.210	1.240	69,820	-0.04(-3.13%)
Jul 30, 2013	1.310	1.340	1.260	1.280	132,154	-0.07(-5.19%)
Jul 29, 2013	1.350	1.410	1.340	1.350	224,934	+0.02(+1.50%)
Jul 26, 2013	1.260	1.380	1.260	1.330	150,854	+0.04(+3.10%)
Jul 25, 2013	1.290	1.310	1.260	1.290	110,891	-0.02(-1.53%)
Jul 24, 2013	1.310	1.350	1.300	1.310	58,130	-0.04(-2.96%)
Jul 23, 2013	1.350	1.370	1.320	1.350	273,936	-0.03(-2.17%)
Jul 22, 2013	1.210	1.380	1.210	1.380	362,880	+0.17(+14.05%)
Jul 19, 2013	1.130	1.210	1.130	1.210	307,138	+0.09(+8.04%)
Jul 18, 2013	1.140	1.150	1.090	1.120	174,415	-0.03(-2.61%)
Jul 17, 2013	1.160	1.170	1.140	1.150	86,271	-0.01(-0.86%)
Jul 16, 2013	1.210	1.210	1.150	1.160	337,556	-0.05(-4.13%)
Jul 15, 2013	1.190	1.210	1.140	1.210	153,385	+0.01(+0.83%)
Jul 12, 2013	1.300	1.300	1.200	1.200	303,486	-0.10(-7.69%)
Jul 11, 2013	1.320	1.330	1.280	1.300	75,614	-0.03(-2.26%)
Jul 10, 2013	1.340	1.340	1.310	1.330	37,910	-0.01(-0.75%)
Jul 09, 2013	1.340	1.350	1.330	1.340	96,942	-0.01(-0.74%)
Jul 08, 2013	1.280	1.350	1.280	1.350	169,330	+0.03(+2.27%)
Jul 05, 2013	1.320	1.360	1.320	1.320	140,400	+0.00(+0.00%)
Jul 04, 2013	1.340	1.340	1.320	1.320	3,100	-0.01(-0.75%)
Jul 03, 2013	1.330	1.360	1.330	1.330	121,900	+0.01(+0.76%)
Jul 02, 2013	1.350	1.370	1.300	1.320	327,516	-0.04(-2.94%)
Jun 28, 2013		1.360	1.360	1.360	0	+0.01(+0.74%)
Jun 27, 2013	1.290	1.350	1.290	1.350	100,960	+0.04(+3.05%)
Jun 26, 2013	1.340	1.350	1.280	1.310	142,905	-0.04(-2.96%)
Jun 25, 2013	1.240	1.360	1.240	1.350	698,369	+0.11(+8.87%)
Jun 24, 2013	1.140	1.240	1.140	1.240	117,867	+0.04(+3.33%)
Jun 21, 2013	1.190	1.200	1.150	1.200	67,333	+0.03(+2.56%)
Jun 20, 2013	1.160	1.210	1.140	1.170	170,568	-0.05(-4.10%)
Jun 19, 2013	1.200	1.220	1.190	1.220	48,007	+0.00(+0.00%)
Jun 18, 2013	1.190	1.240	1.180	1.220	250,650	+0.02(+1.67%)
Jun 17, 2013	1.080	1.230	1.080	1.200	740,530	+0.13(+12.15%)
Jun 14, 2013	1.070	1.080	1.070	1.070	293,700	-0.01(-0.93%)
Jun 13, 2013	1.070	1.080	1.040	1.080	156,406	-0.01(-0.92%)
Jun 12, 2013	1.020	1.090	1.020	1.090	167,410	+0.06(+5.83%)
Jun 11, 2013	1.070	1.070	1.020	1.030	157,844	-0.05(-4.63%)
Jun 10, 2013	1.100	1.100	1.060	1.080	442,834	-0.03(-2.70%)
Jun 07, 2013	1.120	1.120	1.080	1.110	26,280	+0.00(+0.00%)
Jun 06, 2013	1.150	1.170	1.060	1.110	138,440	-0.07(-5.93%)
Jun 05, 2013	1.180	1.200	1.120	1.180	90,390	-0.03(-2.48%)
Jun 04, 2013	1.180	1.220	1.150	1.210	215,936	+0.03(+2.54%)

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.