Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UR9GYB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.02 | -0.01 | -0.33% | 3.07 | 3.09 | 2.975 | 0 |
| Jun 13 2024 | 3.03 | -0.11 | -3.50% | 3.10 | 3.11 | 3.01 | 0 |
| Jun 12 2024 | 3.14 | 0.04 | 1.29% | 3.05 | 3.18 | 3.05 | 0 |
| Jun 11 2024 | 3.10 | -0.12 | -3.73% | 3.20 | 3.24 | 3.10 | 0 |
| Jun 10 2024 | 3.22 | -0.02 | -0.62% | 3.23 | 3.26 | 3.15 | 0 |
| Jun 07 2024 | 3.24 | 0.01 | 0.31% | 3.24 | 3.26 | 3.20 | 0 |
| Jun 06 2024 | 3.23 | 0.01 | 0.31% | 3.26 | 3.27 | 3.20 | 0 |
| Jun 05 2024 | 3.22 | 0.02 | 0.63% | 3.21 | 3.23 | 3.18 | 0 |
| Jun 04 2024 | 3.20 | -0.15 | -4.48% | 3.26 | 3.26 | 3.20 | 0 |
| Jun 03 2024 | 3.35 | -0.08 | -2.33% | 3.47 | 3.47 | 3.35 | 0 |
| May 31 2024 | 3.43 | -0.04 | -1.15% | 3.46 | 3.46 | 3.41 | 0 |
| May 30 2024 | 3.47 | 0.03 | 0.87% | 3.43 | 3.51 | 3.43 | 0 |
| May 29 2024 | 3.44 | -0.12 | -3.37% | 3.59 | 3.59 | 3.44 | 0 |
| May 28 2024 | 3.56 | 0.01 | 0.28% | 3.58 | 3.58 | 3.54 | 0 |
| May 27 2024 | 3.55 | 0.11 | 3.20% | 3.47 | 3.56 | 3.47 | 0 |
| May 24 2024 | 3.44 | -0.02 | -0.58% | 3.41 | 3.44 | 3.35 | 0 |
| May 23 2024 | 3.46 | -0.04 | -1.14% | 3.45 | 3.50 | 3.43 | 0 |
| May 22 2024 | 3.50 | -0.04 | -1.13% | 3.58 | 3.58 | 3.47 | 0 |
| May 21 2024 | 3.54 | 0.13 | 3.81% | 3.57 | 3.57 | 3.50 | 0 |
| May 20 2024 | 3.41 | 0.01 | 0.29% | 3.48 | 3.51 | 3.41 | 0 |
| May 17 2024 | 3.40 | 0.10 | 3.03% | 3.40 | 3.42 | 3.36 | 0 |
| May 16 2024 | 3.30 | 0.03 | 0.92% | 3.31 | 3.31 | 3.23 | 0 |
| May 15 2024 | 3.27 | -0.02 | -0.61% | 3.33 | 3.33 | 3.26 | 0 |
| May 14 2024 | 3.29 | 0.11 | 3.46% | 3.19 | 3.29 | 3.19 | 0 |
| May 13 2024 | 3.18 | -0.05 | -1.55% | 3.21 | 3.24 | 3.17 | 0 |
| May 10 2024 | 3.23 | 0.02 | 0.62% | 3.26 | 3.29 | 3.23 | 0 |
| May 09 2024 | 3.21 | 0.05 | 1.58% | 3.19 | 3.22 | 3.17 | 0 |
| May 08 2024 | 3.16 | -0.08 | -2.47% | 3.23 | 3.23 | 3.13 | 0 |
| May 07 2024 | 3.24 | -0.03 | -0.92% | 3.24 | 3.28 | 3.23 | 0 |
| May 06 2024 | 3.27 | 0.06 | 1.87% | 3.29 | 3.30 | 3.25 | 0 |
| May 03 2024 | 3.21 | -0.07 | -2.13% | 3.29 | 3.29 | 3.19 | 0 |
| May 02 2024 | 3.28 | 0.04 | 1.23% | 3.21 | 3.29 | 3.20 | 0 |
| Apr 30 2024 | 3.24 | -0.06 | -1.82% | 3.32 | 3.32 | 3.23 | 0 |
| Apr 29 2024 | 3.30 | 0.02 | 0.61% | 3.27 | 3.31 | 3.26 | 0 |
| Apr 26 2024 | 3.28 | 0.07 | 2.18% | 3.23 | 3.30 | 3.22 | 0 |
| Apr 25 2024 | 3.21 | -0.05 | -1.53% | 3.25 | 3.29 | 3.17 | 0 |
| Apr 24 2024 | 3.26 | -0.13 | -3.83% | 3.28 | 3.32 | 3.23 | 0 |
| Apr 23 2024 | 3.39 | 0.06 | 1.80% | 3.28 | 3.42 | 3.16 | 0 |
| Apr 22 2024 | 3.33 | -0.01 | -0.30% | 3.33 | 3.41 | 3.30 | 0 |
| Apr 19 2024 | 3.34 | -0.08 | -2.34% | 3.33 | 3.36 | 3.30 | 0 |
| Apr 18 2024 | 3.42 | -0.06 | -1.72% | 3.43 | 3.44 | 3.38 | 0 |
| Apr 17 2024 | 3.48 | -0.01 | -0.29% | 3.54 | 3.55 | 3.48 | 0 |
| Apr 16 2024 | 3.49 | -0.07 | -1.97% | 3.54 | 3.61 | 3.47 | 0 |
| Apr 15 2024 | 3.56 | -0.05 | -1.39% | 3.64 | 3.69 | 3.55 | 0 |
| Apr 12 2024 | 3.61 | 0.13 | 3.74% | 3.59 | 3.67 | 3.58 | 0 |
| Apr 11 2024 | 3.48 | 0.02 | 0.58% | 3.53 | 3.54 | 3.45 | 0 |
| Apr 10 2024 | 3.46 | 0.07 | 2.06% | 3.37 | 3.47 | 3.32 | 0 |
| Apr 09 2024 | 3.39 | 0.02 | 0.59% | 3.35 | 3.42 | 3.35 | 0 |
| Apr 08 2024 | 3.37 | 0.03 | 0.90% | 3.35 | 3.43 | 3.35 | 0 |
| Apr 05 2024 | 3.34 | -0.03 | -0.89% | 3.32 | 3.37 | 3.30 | 0 |
| Apr 04 2024 | 3.37 | -0.05 | -1.46% | 3.41 | 3.42 | 3.31 | 0 |
| Apr 03 2024 | 3.42 | -0.02 | -0.58% | 3.43 | 3.46 | 3.40 | 0 |
| Apr 02 2024 | 3.44 | 0.06 | 1.78% | 3.47 | 3.50 | 3.42 | 0 |
| Mar 28 2024 | 3.38 | 0.10 | 3.05% | 3.36 | 3.40 | 3.32 | 0 |
| Mar 27 2024 | 3.28 | -0.08 | -2.38% | 3.33 | 3.37 | 3.28 | 0 |
| Mar 26 2024 | 3.36 | 0.16 | 5.00% | 3.25 | 3.37 | 3.25 | 0 |
| Mar 25 2024 | 3.20 | 0.19 | 6.31% | 3.03 | 3.20 | 3.01 | 0 |
| Mar 22 2024 | 3.01 | -0.09 | -2.90% | 3.09 | 3.09 | 3.00 | 0 |
| Mar 21 2024 | 3.10 | -0.03 | -0.96% | 3.17 | 3.18 | 3.07 | 0 |
| Mar 20 2024 | 3.13 | 0.02 | 0.64% | 3.10 | 3.16 | 3.09 | 0 |
| Mar 19 2024 | 3.11 | -0.03 | -0.96% | 3.15 | 3.16 | 3.11 | 0 |
