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 (%)
Feb 28, 2020 0.0500 0.0503 0.0500 0.0500 26,000 -0.01(-21.87%)
Feb 27, 2020 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+3.06%)
Feb 26, 2020 0.0613 0.0621 0.0613 0.0621 6,000 +0.00(+3.50%)
Feb 25, 2020 0.0600 0.0600 0.0600 0.0600 2,033 +0.00(+9.09%)
Feb 24, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-20.41%)
Feb 21, 2020 0.0688 0.0693 0.0688 0.0691 16,500 -0.00(-2.68%)
Feb 20, 2020 0.0700 0.0710 0.0700 0.0710 11,500 +0.01(+14.70%)
Feb 18, 2020 0.0619 0.0619 0.0619 0 -0.00(-1.59%)
Feb 14, 2020 0.0654 0.0654 0.0629 0.0629 56,200 -0.00(-1.87%)
Feb 13, 2020 0.0660 0.0680 0.0641 0.0641 1,772 -0.00(-1.38%)
Feb 07, 2020 0.0650 0.0650 0.0650 0 +0.00(+1.72%)
Feb 06, 2020 0.0639 0.0639 0.0639 0.0639 10,000 -0.00(-1.69%)
Feb 05, 2020 0.0651 0.0651 0.0627 0.0650 14,750 +0.00(+1.56%)
Feb 04, 2020 0.0653 0.0653 0.0640 0.0640 12,000 +0.00(+1.59%)
Feb 03, 2020 0.0600 0.0630 0.0600 0.0630 24,500 +0.00(+5.00%)
Jan 30, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 29, 2020 0.0529 0.0700 0.0519 0.0700 33,700 +0.02(+40.00%)
Jan 28, 2020 0.0630 0.0630 0.0500 0.0500 2,050 -0.01(-15.82%)
Jan 27, 2020 0.0630 0.0630 0.0594 0.0594 12,000 -0.00(-5.41%)
Jan 23, 2020 0.0628 0.0628 0.0628 0 -0.00(-4.70%)
Jan 22, 2020 0.0690 0.0690 0.0640 0.0659 20,405 +0.01(+9.83%)
Jan 21, 2020 0.0681 0.0700 0.0600 0.0600 43,000 -0.00(-5.96%)
Jan 17, 2020 0.0651 0.0660 0.0638 0.0638 60,800 -0.00(-6.45%)
Jan 16, 2020 0.0682 0.0682 0.0682 0.0682 1,000 +0.00(+0.74%)
Jan 15, 2020 0.0700 0.0700 0.0677 0.0677 8,500 +0.00(+6.11%)
Jan 14, 2020 0.0600 0.0643 0.0600 0.0638 165,150 -0.00(-0.78%)
Jan 10, 2020 0.0643 0.0643 0.0643 0 +0.00(+1.42%)
Jan 07, 2020 0.0634 0.0634 0.0634 0 -0.00(-5.37%)
Dec 31, 2019 0.0670 0.0670 0.0670 0 +0.00(+6.18%)
Dec 27, 2019 0.0631 0.0631 0.0631 0 -0.00(-2.47%)
Dec 24, 2019 0.0647 0.0647 0.0647 0 -0.00(-1.67%)
Dec 23, 2019 0.0647 0.0658 0.0647 0.0658 6,000 +0.00(+3.95%)
Dec 20, 2019 0.0655 0.0655 0.0633 0.0633 6,000 -0.00(-2.62%)
Dec 19, 2019 0.0640 0.0650 0.0640 0.0650 9,725 +0.00(+3.34%)
Dec 18, 2019 0.0629 0.0629 0.0629 0.0629 5,000 -0.00(-4.12%)
Dec 17, 2019 0.0650 0.0656 0.0650 0.0656 11,000 +0.00(+2.50%)
Dec 13, 2019 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Dec 12, 2019 0.0632 0.0650 0.0632 0.0650 10,750 +0.00(+0.00%)
Dec 11, 2019 0.0636 0.0650 0.0636 0.0650 102,000 +0.00(+3.17%)
Dec 10, 2019 0.0650 0.0650 0.0630 0.0630 130,000 -0.00(-3.08%)
Dec 09, 2019 0.0537 0.0654 0.0537 0.0650 110,000 +0.01(+20.82%)
Dec 04, 2019 0.0538 0.0538 0.0538 0 -0.01(-15.94%)
Dec 03, 2019 0.0631 0.0640 0.0631 0.0640 185,000 -0.00(-1.54%)
Nov 29, 2019 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Nov 27, 2019 0.0630 0.0700 0.0630 0.0680 263,500 +0.00(+4.62%)
Nov 26, 2019 0.0530 0.0650 0.0530 0.0650 4,250 +0.00(+0.15%)
Nov 25, 2019 0.0649 0.0649 0.0649 0.0649 5,000 +0.00(+7.99%)
Nov 20, 2019 0.0601 0.0601 0.0601 0 +0.00(+5.44%)
Nov 19, 2019 0.0622 0.0691 0.0570 0.0570 4,666 -0.00(-5.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0 -0.00(-3.69%)
Nov 12, 2019 0.0623 0.0623 0.0623 0 +0.01(+12.05%)
Nov 07, 2019 0.0556 0.0556 0.0556 0 -0.00(-2.46%)
Nov 06, 2019 0.0570 0.0570 0.0570 0.0570 50,000 -0.00(-4.84%)
Nov 01, 2019 0.0599 0.0599 0.0599 0 +0.00(+3.81%)
Oct 31, 2019 0.0600 0.0600 0.0560 0.0577 22,000 -0.02(-21.92%)
Oct 29, 2019 0.0739 0.0739 0.0739 0 +0.01(+22.96%)
Oct 25, 2019 0.0601 0.0601 0.0601 0 -0.01(-16.53%)
Oct 23, 2019 0.0720 0.0720 0.0720 0 +0.01(+24.14%)
Oct 21, 2019 0.0580 0.0580 0.0580 0 -0.01(-20.55%)
Oct 15, 2019 0.0730 0.0730 0.0730 0 -0.00(-0.68%)
Oct 10, 2019 0.0735 0.0735 0.0735 0 -0.00(-2.91%)
Sep 30, 2019 0.0757 0.0757 0.0757 0 -0.00(-2.95%)
Sep 27, 2019 0.0778 0.0780 0.0778 0.0780 29,000 +0.01(+7.29%)
Sep 26, 2019 0.0728 0.0750 0.0727 0.0727 40,000 +0.01(+25.34%)
Sep 25, 2019 0.0580 0.0580 0.0580 0.0580 2,500 -0.00(-7.79%)
Sep 23, 2019 0.0629 0.0629 0.0629 0 -0.01(-7.50%)
Sep 13, 2019 0.0680 0.0680 0.0680 0 -0.01(-11.46%)
Sep 12, 2019 0.0768 0.0768 0.0768 0.0768 3,500 -0.00(-0.39%)
Sep 10, 2019 0.0771 0.0771 0.0771 0 +0.01(+19.35%)
Sep 09, 2019 0.0780 0.0780 0.0646 0.0646 15,450 -0.01(-17.18%)
Sep 06, 2019 0.0770 0.0780 0.0770 0.0780 4,200 +0.00(+1.69%)
Sep 05, 2019 0.0729 0.0767 0.0729 0.0767 3,300 +0.00(+2.27%)
Sep 04, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+13.29%)
Sep 03, 2019 0.0662 0.0662 0.0662 0.0662 2,500 -0.00(-3.78%)
Aug 28, 2019 0.0688 0.0688 0.0688 0 -0.01(-11.23%)
Aug 27, 2019 0.0775 0.0775 0.0775 0.0775 3,000 -0.00(-0.64%)
Aug 23, 2019 0.0780 0.0780 0.0780 0 +0.00(+0.13%)
Aug 21, 2019 0.0779 0.0779 0.0779 0 -0.00(-2.38%)
Aug 20, 2019 0.0798 0.0798 0.0798 0.0798 7,000 +0.02(+24.69%)
Aug 16, 2019 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Aug 15, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.00(-1.52%)
Aug 13, 2019 0.0660 0.0660 0.0660 0 -0.01(-12.58%)
Aug 12, 2019 0.0755 0.0755 0.0755 0.0755 7,560 +0.00(+0.80%)
Aug 09, 2019 0.0709 0.0749 0.0709 0.0749 44,600 +0.01(+9.02%)
Aug 08, 2019 0.0687 0.0687 0.0687 2 +0.00(+0.00%)
Aug 07, 2019 0.0724 0.0724 0.0687 0.0687 4,000 -0.00(-5.76%)
Aug 02, 2019 0.0729 0.0729 0.0729 0.0729 2,000 -0.00(-2.80%)
Aug 01, 2019 0.0800 0.0800 0.0750 0.0750 21,800 +0.00(+7.14%)
Jul 31, 2019 0.0700 0.0700 0.0700 0.0700 16,775 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0750 0.0700 0.0700 2,500 -0.00(-4.50%)
Jul 29, 2019 0.0696 0.0733 0.0690 0.0733 18,000 +0.01(+9.40%)
Jul 26, 2019 0.0656 0.0687 0.0656 0.0670 83,500 +0.00(+1.67%)
Jul 25, 2019 0.0659 0.0659 0.0659 0.0659 10,000 +0.00(+0.00%)
Jul 24, 2019 0.0659 0.0659 0.0659 0.0659 10,000 -0.00(-3.09%)
Jul 23, 2019 0.0694 0.0694 0.0659 0.0680 145,400 -0.00(-2.58%)
Jul 22, 2019 0.0699 0.0720 0.0698 0.0698 27,000 -0.00(-3.06%)
Jul 18, 2019 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Jul 17, 2019 0.0728 0.0728 0.0700 0.0700 18,450 -0.00(-6.67%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+1.49%)
Jul 12, 2019 0.0739 0.0739 0.0739 0.0739 10,000 +0.01(+10.30%)
Jul 02, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jun 28, 2019 0.0670 0.0670 0.0670 0 -0.00(-2.47%)
Jun 27, 2019 0.0687 0.0687 0.0687 0.0687 500 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0687 0.0687 8,700 +0.00(+2.54%)
Jun 25, 2019 0.0680 0.0680 0.0670 0.0670 11,500 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0700 0.0670 0.0670 34,900 +0.00(+0.15%)
Jun 21, 2019 0.0654 0.0710 0.0654 0.0669 49,800 -0.00(-0.15%)
Jun 20, 2019 0.0670 0.0670 0.0670 0.0670 25,000 -0.00(-6.94%)
Jun 19, 2019 0.0700 0.0720 0.0700 0.0720 26,500 +0.00(+0.00%)
Jun 18, 2019 0.0683 0.0720 0.0683 0.0720 40,000 +0.00(+2.86%)
Jun 17, 2019 0.0683 0.0700 0.0683 0.0700 8,000 +0.01(+14.01%)
Jun 12, 2019 0.0614 0.0614 0.0614 0 -0.00(-2.54%)
Jun 11, 2019 0.0630 0.0630 0.0630 0.0630 12,000 +0.00(+5.00%)
Jun 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-17.92%)
Jun 06, 2019 0.0731 0.0731 0.0731 0.0731 10,000 +0.00(+7.18%)
Jun 04, 2019 0.0682 0.0682 0.0682 0 -0.00(-1.16%)
May 29, 2019 0.0690 0.0690 0.0690 0 -0.01(-7.26%)
May 24, 2019 0.0744 0.0744 0.0744 0 +0.00(+6.29%)
May 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+13.27%)
May 14, 2019 0.0618 0.0618 0.0618 0 -0.01(-11.71%)
May 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+3.24%)
May 09, 2019 0.0700 0.0700 0.0678 0.0678 6,200 -0.00(-3.14%)
May 08, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
May 01, 2019 0.0720 0.0720 0.0690 0.0690 150,000 -0.00(-3.77%)
Apr 26, 2019 0.0717 0.0717 0.0717 0 -0.00(-5.91%)
Apr 25, 2019 0.0730 0.0762 0.0730 0.0762 4,500 +0.01(+12.06%)
Apr 24, 2019 0.0680 0.0680 0.0680 0.0680 1,000 -0.00(-2.86%)
Apr 22, 2019 0.0625 0.0700 0.0625 0.0700 4,800 +0.00(+2.34%)
Apr 18, 2019 0.0684 0.0684 0.0640 0.0684 12,000 -0.00(-1.30%)
Apr 15, 2019 0.0693 0.0693 0.0693 0 -0.00(-3.75%)
Apr 12, 2019 0.0720 0.0720 0.0720 0.0720 500 +0.00(+5.26%)
Apr 11, 2019 0.0684 0.0684 0.0684 0.0684 2,000 -0.00(-5.66%)
Apr 08, 2019 0.0725 0.0725 0.0725 0.0725 41,904 +0.00(+3.57%)
Apr 05, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0 -0.00(-4.37%)
Apr 02, 2019 0.0732 0.0732 0.0732 0.0732 1,200 +0.00(+1.67%)
Mar 29, 2019 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Mar 28, 2019 0.0730 0.0730 0.0730 0.0730 10,575 +0.00(+4.29%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 +0.01(+12.54%)
Mar 22, 2019 0.0622 0.0622 0.0622 0 -0.01(-14.79%)
Mar 15, 2019 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Mar 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-3.98%)
Mar 08, 2019 0.0729 0.0729 0.0729 0 -0.01(-6.54%)
Mar 07, 2019 0.0770 0.0780 0.0770 0.0780 87,500 +0.00(+4.84%)
Mar 06, 2019 0.0807 0.0807 0.0744 0.0744 2,896 +0.02(+34.54%)
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.