Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uragold Bay Res Inc (OP: URAGF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2018 0.0760 0.0760 0.0760 0 -0.01(-13.64%)
Jan 26, 2018 0.0880 0.0880 0.0880 0 -0.00(-3.30%)
Jan 25, 2018 0.0910 0.0910 0.0910 0.0910 12,000 -0.00(-3.19%)
Jan 18, 2018 0.0940 0.0940 0.0940 0 +0.02(+21.92%)
Jan 12, 2018 0.0771 0.0771 0.0771 0 +0.00(+4.19%)
Jan 11, 2018 0.0740 0.0740 0.0740 0.0740 1,000 -0.01(-13.45%)
Jan 09, 2018 0.0855 0.0855 0.0855 0 -0.00(-0.58%)
Jan 08, 2018 0.0880 0.0880 0.0860 0.0860 26,136 +0.00(+1.18%)
Jan 04, 2018 0.0850 0.0850 0.0850 0 -0.00(-2.07%)
Jan 03, 2018 0.0970 0.0970 0.0868 0.0868 24,205 -0.01(-6.67%)
Jan 02, 2018 0.0930 0.0950 0.0930 0.0930 9,000 +0.01(+13.41%)
Dec 28, 2017 0.0820 0.0820 0.0820 0 +0.01(+13.89%)
Dec 27, 2017 0.0700 0.0720 0.0660 0.0720 32,500 +0.00(+1.41%)
Dec 22, 2017 0.0710 0.0710 0.0710 0 -0.01(-11.91%)
Dec 21, 2017 0.0798 0.0840 0.0798 0.0806 30,360 -0.00(-0.49%)
Dec 20, 2017 0.0830 0.0830 0.0752 0.0810 38,000 +0.00(+2.92%)
Dec 19, 2017 0.0787 0.0787 0.0787 0.0787 500 -0.01(-9.12%)
Dec 18, 2017 0.0850 0.0910 0.0850 0.0866 25,000 +0.01(+20.28%)
Dec 13, 2017 0.0720 0.0720 0.0720 0 +0.01(+14.29%)
Dec 06, 2017 0.0630 0.0630 0.0630 0 -0.01(-16.00%)
Dec 05, 2017 0.0770 0.0770 0.0750 0.0750 12,338 +0.01(+15.38%)
Dec 04, 2017 0.0650 0.0650 0.0650 0.0650 662 -0.02(-20.73%)
Nov 30, 2017 0.0820 0.0820 0.0820 0 +0.01(+6.49%)
Nov 28, 2017 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Nov 27, 2017 0.0706 0.0850 0.0706 0.0770 853,475 +0.00(+4.05%)
Nov 24, 2017 0.0740 0.0740 0.0740 0.0740 29,000 -0.00(-5.13%)
Nov 22, 2017 0.0780 0.0780 0.0780 0.0780 12,186 +0.01(+6.85%)
Nov 20, 2017 0.0730 0.0730 0.0730 0 +0.00(+1.53%)
Nov 16, 2017 0.0719 0.0719 0.0719 0 -0.01(-14.40%)
Nov 15, 2017 0.0840 0.0840 0.0840 0.0840 2,275 -0.00(-1.18%)
Nov 14, 2017 0.0877 0.0920 0.0850 0.0850 42,500 -0.00(-4.49%)
Nov 13, 2017 0.0864 0.0914 0.0864 0.0890 533,500 -0.00(-3.26%)
Nov 10, 2017 0.0900 0.0920 0.0879 0.0920 324,000 +0.00(+3.37%)
Nov 08, 2017 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Nov 06, 2017 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Nov 02, 2017 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0 +0.01(+12.36%)
Oct 25, 2017 0.0912 0.0912 0.0890 0.0890 33,500 -0.01(-8.25%)
Oct 24, 2017 0.0900 0.0970 0.0900 0.0970 158,000 +0.02(+31.08%)
Oct 20, 2017 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Oct 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
Oct 17, 2017 0.0710 0.0710 0.0710 0.0710 10,000 +0.00(+4.72%)
Oct 16, 2017 0.0678 0.0678 0.0678 0.0678 500 -0.00(-4.51%)
Oct 13, 2017 0.0710 0.0710 0.0710 0.0710 1,500 -0.00(-3.14%)
Oct 12, 2017 0.0733 0.0733 0.0733 0.0733 5,000 +0.00(+3.24%)
Oct 11, 2017 0.0750 0.0750 0.0710 0.0710 99,000 -0.00(-5.33%)
Oct 10, 2017 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-7.41%)
Oct 06, 2017 0.0810 0.0810 0.0810 0 -0.00(-2.53%)
Oct 03, 2017 0.0831 0.0831 0.0831 0 +0.00(+0.12%)
Sep 28, 2017 0.0830 0.0830 0.0830 0 -0.00(-5.68%)
Sep 27, 2017 0.0880 0.0880 0.0880 0.0880 45,000 +0.00(+0.00%)
Sep 26, 2017 0.0880 0.0880 0.0880 0.0880 53,000 +0.00(+0.00%)
Sep 25, 2017 0.0854 0.0880 0.0854 0.0880 2,915 +0.00(+4.76%)
Sep 22, 2017 0.0840 0.0840 0.0840 0.0840 9,500 +0.00(+0.00%)
Sep 21, 2017 0.0840 0.0840 0.0840 0.0840 90,250 -0.01(-9.68%)
Sep 19, 2017 0.0930 0.0930 0.0930 0 +0.02(+30.99%)
Sep 18, 2017 0.0710 0.0710 0.0710 0.0710 2,800 -0.01(-7.79%)
Sep 14, 2017 0.0770 0.0770 0.0770 0 -0.02(-18.95%)
Sep 12, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 09, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 08, 2017 0.0960 0.0960 0.0750 0.0750 58,760 -0.02(-23.47%)
Jul 27, 2017 0.0980 0.0980 0.0980 0 +0.01(+15.29%)
Jul 24, 2017 0.0850 0.0850 0.0850 0 -0.02(-17.48%)
Jul 19, 2017 0.1030 0.1030 0.1030 0 +0.00(+4.04%)
Jul 07, 2017 0.0990 0.0990 0.0990 0 +0.00(+4.21%)
Jul 05, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 27, 2017 0.1000 0.1000 0.1000 0 +0.01(+9.05%)
Jun 20, 2017 0.0917 0.0917 0.0917 0 -0.00(-3.98%)
Jun 06, 2017 0.0955 0.0955 0.0955 0 -0.01(-9.48%)
May 31, 2017 0.1055 0.1055 0.1055 0 +0.02(+18.67%)
May 26, 2017 0.0889 0.0889 0.0889 0 -0.02(-16.29%)
May 25, 2017 0.1062 0.1062 0.1062 0.1062 5,000 +0.01(+5.73%)
May 24, 2017 0.1004 0.1004 0.1004 0.1004 4,874 -0.01(-9.59%)
May 19, 2017 0.1111 0.1111 0.1111 0 -0.00(-1.68%)
May 16, 2017 0.1130 0.1130 0.1130 0 -0.00(-0.79%)
May 15, 2017 0.1139 0.1139 0.1139 0.1139 5,000 +0.01(+9.62%)
May 09, 2017 0.1039 0.1039 0.1039 0 -0.02(-13.42%)
May 05, 2017 0.1200 0.1200 0.1200 0 +0.01(+7.14%)
May 04, 2017 0.1113 0.1120 0.1113 0.1120 11,000 -0.01(-5.88%)
May 01, 2017 0.1190 0.1190 0.1190 0 -0.01(-4.80%)
Apr 28, 2017 0.1230 0.1250 0.1230 0.1250 3,600 +0.00(+3.31%)
Apr 27, 2017 0.1210 0.1210 0.1210 0.1210 20,000 -0.00(-3.20%)
Apr 25, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.60%)
Apr 21, 2017 0.1195 0.1195 0.1195 0 -0.01(-5.91%)
Apr 20, 2017 0.1300 0.1300 0.1270 0.1270 3,235 -0.00(-1.09%)
Apr 19, 2017 0.1284 0.1284 0.1284 0.1284 1,000 -0.01(-9.89%)
Apr 13, 2017 0.1425 0.1425 0.1425 0 -0.00(-3.19%)
Apr 06, 2017 0.1472 0.1472 0.1472 0 -0.00(-2.00%)
Mar 23, 2017 0.1502 0.1502 0.1502 0 -0.01(-5.53%)
Mar 22, 2017 0.1700 0.1700 0.1590 0.1590 2,938 +0.01(+7.43%)
Mar 20, 2017 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Mar 14, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.78%)
Mar 13, 2017 0.1760 0.1760 0.1749 0.1749 15,597 +0.02(+15.04%)
Mar 10, 2017 0.1557 0.1557 0.1520 0.1520 25,000 -0.01(-7.43%)
Mar 03, 2017 0.1642 0.1642 0.1642 0 +0.02(+10.95%)
Feb 27, 2017 0.1480 0.1480 0.1480 0 +0.01(+8.66%)
Feb 23, 2017 0.1362 0.1362 0.1362 0 -0.01(-4.76%)
Feb 17, 2017 0.1430 0.1430 0.1430 0 +0.01(+11.63%)
Feb 13, 2017 0.1281 0.1281 0.1281 0 -0.01(-7.17%)
Feb 08, 2017 0.1380 0.1380 0.1380 0 +0.01(+6.15%)
Feb 07, 2017 0.1300 0.1300 0.1300 0.1300 500 -0.01(-4.41%)
Feb 06, 2017 0.1360 0.1360 0.1360 0.1360 7,500 -0.00(-0.73%)
Feb 03, 2017 0.1370 0.1370 0.1370 0.1370 8,000 +0.00(+0.00%)
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.