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%)
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.