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 (%)
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%)
Sep 01, 2020 0.3469 0.3696 0.3326 0.3400 51,391 +0.03(+9.68%)
Aug 31, 2020 0.3200 0.3510 0.3100 0.3100 132,143 -0.02(-4.62%)
Aug 28, 2020 0.3249 0.4400 0.3100 0.3250 26,200 -0.02(-4.41%)
Aug 27, 2020 0.3200 0.3400 0.3000 0.3400 114,215 -0.01(-2.35%)
Aug 26, 2020 0.3412 0.3800 0.3300 0.3482 38,565 +0.01(+2.77%)
Aug 25, 2020 0.3073 0.3462 0.2997 0.3388 45,225 +0.04(+13.05%)
Aug 24, 2020 0.3384 0.3413 0.2938 0.2997 255,977 -0.06(-16.66%)
Aug 21, 2020 0.3803 0.3829 0.3400 0.3596 77,900 -0.01(-3.49%)
Aug 20, 2020 0.3825 0.4500 0.3726 0.3726 57,078 -0.03(-6.29%)
Aug 19, 2020 0.4472 0.4472 0.3889 0.3976 166,580 -0.05(-12.04%)
Aug 18, 2020 0.4201 0.5000 0.3100 0.4520 54,385 +0.04(+9.26%)
Aug 17, 2020 0.3656 0.4137 0.3656 0.4137 6,115 +0.04(+9.88%)
Aug 14, 2020 0.3876 0.3876 0.3684 0.3765 2,500 -0.00(-0.92%)
Aug 13, 2020 0.4059 0.4059 0.3800 0.3800 63,675 +0.01(+3.04%)
Aug 12, 2020 0.3368 0.4500 0.3101 0.3688 224,766 +0.04(+11.96%)
Aug 11, 2020 0.3751 0.4500 0.3294 0.3294 69,639 -0.04(-10.68%)
Aug 10, 2020 0.4500 0.4500 0.3688 0.3688 67,500 -2.13(-85.25%)
Aug 07, 2020 2.500 2.500 0.4141 2.500 60,300 +2.04(+448.25%)
Aug 06, 2020 0.4300 0.4700 0.2601 0.4560 48,000 +0.02(+3.78%)
Aug 05, 2020 0.4550 0.5100 0.4394 0.4394 26,500 -0.01(-3.28%)
Aug 04, 2020 0.4426 0.5100 0.4378 0.4543 5,847 +0.00(+0.96%)
Aug 03, 2020 0.3900 0.5200 0.2550 0.4500 66,635 +0.03(+6.86%)
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%)
May 01, 2020 0.0570 0.0570 0.0538 0.0538 32,200 -0.00(-5.45%)
Apr 30, 2020 0.0600 0.0600 0.0569 0.0569 65,298 -0.00(-5.17%)
Apr 29, 2020 0.0600 0.0600 0.0587 0.0600 8,500 +0.00(+9.09%)
Apr 27, 2020 0.0550 0.0550 0.0550 0 -0.00(-5.50%)
Apr 24, 2020 0.0583 0.0583 0.0582 0.0582 3,200 -0.00(-6.13%)
Apr 23, 2020 0.0620 0.0620 0.0620 0.0620 1,500 +0.00(+1.14%)
Apr 22, 2020 0.0613 0.0613 0.0613 0.0613 1,500 -0.00(-0.81%)
Apr 20, 2020 0.0618 0.0618 0.0618 0 -0.00(-0.32%)
Apr 17, 2020 0.0620 0.0620 0.0620 0.0620 1,000 +0.01(+13.76%)
Apr 16, 2020 0.0500 0.0545 0.0500 0.0545 19,160 +0.00(+4.41%)
Apr 15, 2020 0.0527 0.0527 0.0522 0.0522 7,000 +0.01(+13.73%)
Apr 09, 2020 0.0459 0.0459 0.0459 0 +0.01(+34.21%)
Apr 08, 2020 0.0342 0.0342 0.0342 0.0342 999 -0.01(-18.57%)
Apr 07, 2020 0.0420 0.0420 0.0420 0.0420 5,000 +0.01(+23.53%)
Apr 06, 2020 0.0340 0.0340 0.0340 0.0340 12,000 -0.01(-18.85%)
Apr 01, 2020 0.0419 0.0419 0.0419 0 +0.00(+0.24%)
Mar 30, 2020 0.0418 0.0418 0.0418 0 -0.00(-9.13%)
Mar 27, 2020 0.0405 0.0460 0.0405 0.0460 23,300 +0.01(+27.07%)
Mar 26, 2020 0.0510 0.0510 0.0362 0.0362 12,500 -0.01(-18.65%)
Mar 24, 2020 0.0445 0.0445 0.0445 0 +0.00(+11.25%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-10.71%)
Mar 20, 2020 0.0448 0.0448 0.0448 0.0448 900 +0.01(+40.00%)
Mar 18, 2020 0.0320 0.0320 0.0320 0 -0.01(-28.89%)
Mar 17, 2020 0.0407 0.0450 0.0407 0.0450 40,000 +0.00(+2.74%)
Mar 12, 2020 0.0438 0.0438 0.0438 0 -0.01(-12.40%)
Mar 11, 2020 0.0535 0.0535 0.0500 0.0500 15,069 -0.01(-16.67%)
Mar 09, 2020 0.0600 0.0600 0.0600 0 -0.00(-7.12%)
Mar 05, 2020 0.0646 0.0646 0.0646 0 -0.00(-1.22%)
Mar 04, 2020 0.0580 0.0654 0.0580 0.0654 10,001 -0.00(-1.80%)
Mar 03, 2020 0.0700 0.0700 0.0650 0.0666 22,400 +0.02(+33.20%)
Mar 02, 2020 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
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%)
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.