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 (%)
Jul 31, 2020 0.4265 0.4364 0.4099 0.4211 46,000 -0.01(-2.00%)
Jul 30, 2020 0.4500 0.4522 0.4100 0.4297 44,279 -0.01(-3.18%)
Jul 29, 2020 0.4469 0.4954 0.4200 0.4438 24,520 -0.01(-1.75%)
Jul 28, 2020 0.4540 0.5500 0.4200 0.4517 230,413 +0.01(+1.60%)
Jul 27, 2020 0.3065 0.4500 0.3030 0.4446 179,899 +0.14(+43.79%)
Jul 24, 2020 0.2875 0.3156 0.2875 0.3092 153,500 +0.02(+6.62%)
Jul 23, 2020 0.2945 0.2965 0.2900 0.2900 6,825 +0.02(+7.41%)
Jul 22, 2020 0.2700 0.2700 0.2700 0.2700 1,575 -0.01(-1.82%)
Jul 21, 2020 0.2700 0.2750 0.2628 0.2750 10,350 +0.02(+5.77%)
Jul 20, 2020 0.2831 0.2831 0.2569 0.2600 30,549 -0.02(-7.14%)
Jul 17, 2020 0.2640 0.2800 0.2500 0.2800 44,000 +0.00(+0.00%)
Jul 16, 2020 0.2912 0.2912 0.2800 0.2800 10,770 +0.00(+0.00%)
Jul 15, 2020 0.2886 0.2908 0.2736 0.2800 97,400 +0.00(+0.00%)
Jul 14, 2020 0.2800 0.3000 0.2800 0.2800 38,530 -0.02(-5.66%)
Jul 13, 2020 0.2970 0.3074 0.2800 0.2968 73,646 +0.04(+14.15%)
Jul 10, 2020 0.2598 0.2789 0.2528 0.2600 42,100 +0.01(+2.44%)
Jul 09, 2020 0.2300 0.2575 0.2000 0.2538 127,269 +0.03(+15.36%)
Jul 08, 2020 0.3100 0.3100 0.2100 0.2200 248,884 -0.08(-26.17%)
Jul 07, 2020 0.2851 0.3254 0.2766 0.2980 249,192 +0.03(+10.37%)
Jul 06, 2020 0.2241 0.2700 0.2197 0.2700 327,249 +0.11(+63.64%)
Jul 02, 2020 0.1620 0.1724 0.1609 0.1650 27,800 +0.02(+10.00%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.85%)
Jun 29, 2020 0.1500 0.1560 0.1500 0.1560 11,532 -0.00(-0.45%)
Jun 26, 2020 0.1666 0.1666 0.1566 0.1567 74,500 -0.01(-6.06%)
Jun 25, 2020 0.1749 0.1808 0.1587 0.1668 59,790 -0.01(-5.92%)
Jun 24, 2020 0.1641 0.1836 0.1641 0.1773 35,069 +0.02(+10.81%)
Jun 23, 2020 0.1344 0.1600 0.1344 0.1600 89,523 +0.03(+20.30%)
Jun 22, 2020 0.1241 0.1373 0.1193 0.1330 75,051 +0.01(+4.72%)
Jun 19, 2020 0.1275 0.1275 0.1121 0.1270 36,800 +0.01(+5.66%)
Jun 18, 2020 0.1282 0.1282 0.1200 0.1202 50,400 -0.01(-7.54%)
Jun 17, 2020 0.1350 0.1350 0.1232 0.1300 14,500 +0.00(+3.67%)
Jun 16, 2020 0.1400 0.1400 0.1254 0.1254 58,398 -0.01(-9.46%)
Jun 15, 2020 0.1100 0.1400 0.1100 0.1385 109,860 +0.03(+33.17%)
Jun 12, 2020 0.1045 0.1052 0.1035 0.1040 31,500 +0.00(+5.05%)
Jun 11, 2020 0.1000 0.1038 0.0910 0.0990 130,550 +0.00(+2.80%)
Jun 10, 2020 0.0963 0.0963 0.0963 0.0963 500 +0.00(+1.37%)
Jun 09, 2020 0.0864 0.0990 0.0864 0.0950 104,510 -0.01(-5.00%)
Jun 08, 2020 0.1000 0.1000 0.0950 0.1000 69,090 +0.00(+1.32%)
Jun 05, 2020 0.1093 0.1131 0.0987 0.0987 35,400 -0.01(-6.71%)
Jun 04, 2020 0.1093 0.1093 0.1058 0.1058 2,750 +0.00(+0.95%)
Jun 03, 2020 0.1090 0.1090 0.1013 0.1048 4,981 -0.01(-4.73%)
Jun 02, 2020 0.1296 0.1300 0.1100 0.1100 263,889 -0.01(-8.33%)
Jun 01, 2020 0.0982 0.1300 0.0982 0.1200 217,920 +0.03(+34.83%)
May 29, 2020 0.0950 0.1030 0.0877 0.0890 420,500 -0.01(-6.32%)
May 28, 2020 0.1100 0.1100 0.0899 0.0950 151,435 +0.01(+6.26%)
May 27, 2020 0.0874 0.0900 0.0800 0.0894 402,900 +0.01(+10.37%)
May 26, 2020 0.0700 0.0810 0.0700 0.0810 464,111 +0.02(+31.92%)
May 22, 2020 0.0614 0.0614 0.0614 0.0614 100 +0.00(+0.00%)
May 20, 2020 0.0614 0.0614 0.0614 0 -0.00(-4.06%)
May 19, 2020 0.0640 0.0640 0.0640 0.0640 3,000 +0.00(+3.56%)
May 15, 2020 0.0618 0.0618 0.0618 0 -0.00(-5.36%)
May 14, 2020 0.0653 0.0653 0.0653 0.0653 500 +0.00(+0.00%)
May 12, 2020 0.0653 0.0653 0.0653 0 +0.00(+0.93%)
May 11, 2020 0.0647 0.0647 0.0647 2 +0.00(+0.00%)
May 08, 2020 0.0648 0.0648 0.0647 0.0647 1,100 -0.01(-7.57%)
May 07, 2020 0.0620 0.0700 0.0620 0.0700 20,000 +0.01(+14.75%)
May 06, 2020 0.0610 0.0610 0.0610 0.0610 1,401 +0.01(+11.93%)
May 05, 2020 0.0599 0.0599 0.0545 0.0545 7,850 -0.01(-10.66%)
May 04, 2020 0.0610 0.0610 0.0610 0.0610 1,000 +0.01(+13.38%)
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.