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 (%)
Nov 30, 2020 0.4500 0.4500 0.4188 0.4400 148,653 +0.01(+2.33%)
Nov 27, 2020 0.4282 0.4300 0.3000 0.4300 25,900 +0.03(+6.75%)
Nov 25, 2020 0.3900 0.4028 0.3801 0.4028 32,400 -0.01(-1.68%)
Nov 24, 2020 0.4027 0.4099 0.3900 0.4097 58,700 +0.02(+4.22%)
Nov 23, 2020 0.4200 0.4200 0.3800 0.3931 48,230 -0.01(-1.80%)
Nov 20, 2020 0.4011 0.4109 0.3900 0.4003 65,000 +0.01(+2.64%)
Nov 19, 2020 0.3919 0.4003 0.3900 0.3900 83,347 -0.00(-0.79%)
Nov 18, 2020 0.3896 0.3956 0.3670 0.3931 59,790 +0.00(+0.79%)
Nov 17, 2020 0.3920 0.3933 0.3900 0.3900 14,196 -0.01(-2.50%)
Nov 16, 2020 0.3858 0.4100 0.3850 0.4000 18,315 +0.00(+0.38%)
Nov 13, 2020 0.3883 0.4300 0.3883 0.3985 18,500 +0.01(+2.18%)
Nov 12, 2020 0.4295 0.4295 0.3900 0.3900 11,829 -0.04(-9.30%)
Nov 11, 2020 0.3900 0.4300 0.3900 0.4300 25,326 +0.00(+0.99%)
Nov 10, 2020 0.4300 0.4300 0.4091 0.4258 15,386 -0.00(-0.98%)
Nov 09, 2020 0.4133 0.4300 0.3989 0.4300 12,686 +0.01(+2.99%)
Nov 06, 2020 0.4000 0.4273 0.4000 0.4175 17,600 +0.02(+5.56%)
Nov 05, 2020 0.3700 0.3955 0.3700 0.3955 17,076 +0.03(+8.80%)
Nov 04, 2020 0.3700 0.3700 0.3635 0.3635 2,900 -0.01(-1.76%)
Nov 03, 2020 0.3761 0.3831 0.3700 0.3700 19,355 -0.01(-1.80%)
Nov 02, 2020 0.3879 0.3879 0.3665 0.3768 5,691 -0.00(-0.32%)
Oct 30, 2020 0.3829 0.3880 0.3700 0.3780 19,700 -0.00(-1.28%)
Oct 29, 2020 0.3689 0.4300 0.3600 0.3829 51,756 +0.02(+6.36%)
Oct 28, 2020 0.3640 0.4300 0.3600 0.3600 57,688 -0.09(-19.98%)
Oct 27, 2020 0.4499 0.4499 0.3784 0.4499 8,948 +0.06(+16.86%)
Oct 26, 2020 0.4499 0.4499 0.3838 0.3850 26,206 -0.02(-3.75%)
Oct 23, 2020 0.4600 0.4600 0.3986 0.4000 63,200 -0.02(-5.50%)
Oct 22, 2020 0.3613 0.4249 0.3600 0.4233 38,850 +0.05(+12.88%)
Oct 21, 2020 0.3993 0.4600 0.3620 0.3750 48,550 -0.02(-6.09%)
Oct 20, 2020 0.3935 0.4000 0.3700 0.3993 153,317 +0.01(+2.46%)
Oct 19, 2020 0.4051 0.4199 0.3750 0.3897 67,613 -0.01(-2.40%)
Oct 16, 2020 0.4400 0.4400 0.3891 0.3993 32,000 -0.02(-4.59%)
Oct 15, 2020 0.4345 0.4600 0.4151 0.4185 129,783 -0.01(-2.67%)
Oct 14, 2020 0.4376 0.4616 0.4210 0.4300 82,160 +0.00(+0.00%)
Oct 13, 2020 0.4302 0.4500 0.4214 0.4300 28,178 -0.02(-4.44%)
Oct 12, 2020 0.4400 0.4600 0.4200 0.4500 5,420 +0.03(+8.10%)
Oct 09, 2020 0.4000 0.4163 0.3190 0.4163 134,400 +0.02(+6.36%)
Oct 08, 2020 0.4000 0.4000 0.3700 0.3914 26,770 +0.00(+0.51%)
Oct 07, 2020 0.3100 0.3894 0.3100 0.3894 32,163 +0.01(+2.47%)
Oct 06, 2020 0.3900 0.3900 0.3796 0.3800 10,775 +0.00(+0.00%)
Oct 05, 2020 0.3806 0.3885 0.3642 0.3800 39,057 +0.01(+2.70%)
Oct 02, 2020 0.2600 0.3788 0.2600 0.3700 49,300 -0.01(-3.52%)
Oct 01, 2020 0.4000 0.4000 0.3600 0.3835 80,778 +0.02(+5.65%)
Sep 30, 2020 0.3570 0.4000 0.3400 0.3630 149,847 +0.05(+16.87%)
Sep 29, 2020 0.3200 0.3200 0.3106 0.3106 28,600 -0.00(-1.40%)
Sep 28, 2020 0.3084 0.3281 0.3084 0.3150 83,238 +0.01(+1.81%)
Sep 25, 2020 0.3093 0.3300 0.2939 0.3094 35,400 -0.00(-0.16%)
Sep 24, 2020 0.3035 0.3184 0.2900 0.3099 23,590 -0.01(-2.46%)
Sep 23, 2020 0.3200 0.3900 0.2500 0.3177 83,613 +0.00(+1.18%)
Sep 22, 2020 0.3755 0.3800 0.2395 0.3140 53,939 -0.00(-0.32%)
Sep 21, 2020 0.3177 0.3215 0.2992 0.3150 41,964 +0.01(+3.75%)
Sep 18, 2020 0.3204 0.3301 0.3036 0.3036 13,300 -0.02(-5.95%)
Sep 17, 2020 0.2850 0.3800 0.2850 0.3228 60,962 +0.01(+4.13%)
Sep 16, 2020 0.2561 0.3100 0.2301 0.3100 158,927 -0.02(-6.03%)
Sep 15, 2020 0.3000 0.3299 0.2680 0.3299 94,738 +0.02(+6.42%)
Sep 14, 2020 0.3139 0.3899 0.3000 0.3100 147,398 -0.08(-20.51%)
Sep 11, 2020 0.3264 0.3900 0.3000 0.3900 61,700 +0.05(+14.04%)
Sep 10, 2020 0.3098 0.3499 0.3098 0.3420 133,356 +0.02(+6.91%)
Sep 09, 2020 0.3200 0.4099 0.3098 0.3199 53,890 -0.00(-0.03%)
Sep 08, 2020 0.3500 0.3500 0.3100 0.3200 98,406 -0.02(-5.80%)
Sep 04, 2020 0.4500 0.4500 0.3187 0.3397 73,200 -0.11(-24.51%)
Sep 03, 2020 0.3589 0.4500 0.3435 0.4500 111,957 +0.08(+21.33%)
Sep 02, 2020 0.3990 0.4250 0.3709 0.3709 134,252 +0.03(+9.09%)
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.