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 28, 2017 0.1230 0.1250 0.1230 0.1250 3,600 +0.00(+3.31%)
Apr 27, 2017 0.1210 0.1210 0.1210 0.1210 20,000 -0.00(-3.20%)
Apr 25, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.60%)
Apr 21, 2017 0.1195 0.1195 0.1195 0 -0.01(-5.91%)
Apr 20, 2017 0.1300 0.1300 0.1270 0.1270 3,235 -0.00(-1.09%)
Apr 19, 2017 0.1284 0.1284 0.1284 0.1284 1,000 -0.01(-9.89%)
Apr 13, 2017 0.1425 0.1425 0.1425 0 -0.00(-3.19%)
Apr 06, 2017 0.1472 0.1472 0.1472 0 -0.00(-2.00%)
Mar 23, 2017 0.1502 0.1502 0.1502 0 -0.01(-5.53%)
Mar 22, 2017 0.1700 0.1700 0.1590 0.1590 2,938 +0.01(+7.43%)
Mar 20, 2017 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Mar 14, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.78%)
Mar 13, 2017 0.1760 0.1760 0.1749 0.1749 15,597 +0.02(+15.04%)
Mar 10, 2017 0.1557 0.1557 0.1520 0.1520 25,000 -0.01(-7.43%)
Mar 03, 2017 0.1642 0.1642 0.1642 0 +0.02(+10.95%)
Feb 27, 2017 0.1480 0.1480 0.1480 0 +0.01(+8.66%)
Feb 23, 2017 0.1362 0.1362 0.1362 0 -0.01(-4.76%)
Feb 17, 2017 0.1430 0.1430 0.1430 0 +0.01(+11.63%)
Feb 13, 2017 0.1281 0.1281 0.1281 0 -0.01(-7.17%)
Feb 08, 2017 0.1380 0.1380 0.1380 0 +0.01(+6.15%)
Feb 07, 2017 0.1300 0.1300 0.1300 0.1300 500 -0.01(-4.41%)
Feb 06, 2017 0.1360 0.1360 0.1360 0.1360 7,500 -0.00(-0.73%)
Feb 03, 2017 0.1370 0.1370 0.1370 0.1370 8,000 +0.00(+0.00%)
Feb 02, 2017 0.1370 0.1370 0.1370 0.1370 16,500 +0.00(+3.32%)
Jan 30, 2017 0.1326 0.1326 0.1326 0 -0.01(-4.54%)
Jan 27, 2017 0.1389 0.1389 0.1389 0.1389 10,000 -0.01(-4.27%)
Jan 26, 2017 0.1600 0.1600 0.1451 0.1451 45,000 +0.03(+27.28%)
Jan 18, 2017 0.1140 0.1140 0.1140 0 +0.01(+7.55%)
Jan 06, 2017 0.1060 0.1060 0.1060 0 +0.00(+0.57%)
Jan 05, 2017 0.1054 0.1054 0.1054 0.1054 10,000 +0.00(+0.38%)
Jan 04, 2017 0.1050 0.1050 0.1050 0.1050 6,500 -0.00(-1.87%)
Jan 03, 2017 0.1048 0.1070 0.1048 0.1070 49,682 +0.00(+2.10%)
Dec 30, 2016 0.1048 0.1048 0.1048 0 +0.01(+12.45%)
Dec 15, 2016 0.0932 0.0932 0.0932 0 -0.00(-3.02%)
Dec 14, 2016 0.0961 0.0961 0.0961 0.0961 4,168 -0.02(-18.70%)
Dec 12, 2016 0.1182 0.1182 0.1182 0 +0.00(+1.98%)
Dec 08, 2016 0.1159 0.1159 0.1159 0 +0.02(+19.73%)
Dec 05, 2016 0.0968 0.0968 0.0968 0 -0.05(-31.78%)
Nov 30, 2016 0.1419 0.1419 0.1419 0 +0.02(+21.08%)
Nov 29, 2016 0.1110 0.1172 0.1110 0.1172 21,000 +0.04(+53.40%)
Nov 25, 2016 0.0764 0.0764 0.0764 0 -0.00(-4.62%)
Nov 23, 2016 0.0801 0.0801 0.0801 0 -0.00(-4.19%)
Nov 14, 2016 0.0836 0.0836 0.0836 0 -0.03(-23.09%)
Nov 08, 2016 0.1087 0.1087 0.1087 0 -0.03(-19.90%)
Nov 03, 2016 0.1357 0.1357 0.1357 0 +0.02(+13.08%)
Oct 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 06, 2016 0.1200 0.1200 0.1200 0 -0.02(-15.61%)
Oct 03, 2016 0.1422 0.1422 0.1422 0 +0.00(+0.00%)
Sep 30, 2016 0.1422 0.1422 0.1422 0.1422 2,500 +0.00(+0.00%)
Sep 29, 2016 0.1422 0.1422 0.1422 0.1422 13,748 -0.00(-3.27%)
Sep 28, 2016 0.1470 0.1470 0.1470 0.1470 1,000 +0.01(+4.11%)
Sep 27, 2016 0.1448 0.1448 0.1412 0.1412 4,900 +0.00(+0.71%)
Sep 22, 2016 0.1402 0.1402 0.1402 0 -0.01(-5.84%)
Sep 02, 2016 0.1489 0.1489 0.1489 0 -0.01(-8.93%)
Aug 26, 2016 0.1635 0.1635 0.1635 0 +0.01(+8.85%)
Aug 18, 2016 0.1502 0.1502 0.1502 0 -0.01(-6.71%)
Aug 17, 2016 0.1610 0.1610 0.1610 0.1610 415 -0.02(-8.57%)
Aug 15, 2016 0.1761 0.1761 0.1761 0 -0.00(-1.57%)
Aug 12, 2016 0.1750 0.1789 0.1750 0.1789 6,000 -0.01(-6.73%)
Aug 09, 2016 0.1918 0.1918 0.1918 0 -0.02(-9.10%)
Aug 05, 2016 0.2110 0.2110 0.2110 0 -0.01(-4.35%)
Jul 29, 2016 0.2206 0.2206 0.2206 0 -0.00(-1.61%)
Jul 28, 2016 0.2242 0.2242 0.2242 0.2242 10,000 +0.00(+2.14%)
Jul 27, 2016 0.2195 0.2195 0.2195 0.2195 25,000 +0.01(+2.76%)
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.