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 (%)
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%)
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.