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 (%)
Dec 31, 2020 0.8616 0.8616 0.8616 294,713 +0.04(+5.11%)
Dec 30, 2020 1.000 1.020 0.8000 0.8197 294,713 -0.02(-1.83%)
Dec 29, 2020 0.8200 0.8450 0.6900 0.8350 229,207 +0.04(+5.70%)
Dec 28, 2020 0.7300 0.8000 0.6720 0.7900 135,821 +0.10(+14.26%)
Dec 24, 2020 0.7400 0.7500 0.6900 0.6914 142,300 -0.03(-3.97%)
Dec 23, 2020 0.6523 0.7200 0.6523 0.7200 203,954 +0.09(+14.29%)
Dec 22, 2020 0.6250 0.6554 0.6171 0.6300 36,952 +0.03(+5.00%)
Dec 21, 2020 0.5900 0.6200 0.5700 0.6000 103,714 +0.03(+5.26%)
Dec 18, 2020 0.6067 0.6067 0.5700 0.5700 47,200 -0.01(-1.21%)
Dec 17, 2020 0.5690 0.6200 0.5638 0.5770 38,801 +0.03(+4.57%)
Dec 16, 2020 0.5600 0.5600 0.5400 0.5518 7,548 +0.00(+0.75%)
Dec 15, 2020 0.4652 0.5999 0.4652 0.5477 118,385 +0.04(+7.39%)
Dec 14, 2020 0.5774 0.5802 0.4967 0.5100 133,802 -0.06(-10.37%)
Dec 11, 2020 0.5999 0.6200 0.5435 0.5690 122,200 -0.02(-4.14%)
Dec 10, 2020 0.6600 0.6600 0.5730 0.5936 62,137 -0.01(-1.07%)
Dec 09, 2020 0.6228 0.6383 0.5639 0.6000 175,723 -0.02(-3.23%)
Dec 08, 2020 0.6200 0.6599 0.6038 0.6200 98,034 +0.01(+0.90%)
Dec 07, 2020 0.5760 0.6278 0.5589 0.6145 147,347 +0.05(+9.73%)
Dec 04, 2020 0.5484 0.6000 0.5484 0.5600 37,200 +0.02(+3.34%)
Dec 03, 2020 0.6000 0.6003 0.5253 0.5419 113,566 -0.06(-9.68%)
Dec 02, 2020 0.6414 0.7000 0.5604 0.6000 165,582 -0.01(-2.42%)
Dec 01, 2020 0.4600 0.6300 0.4600 0.6149 179,639 +0.17(+39.75%)
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%)
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.