Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UR9GYK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.61 | -0.15 | -2.60% | 5.79 | 5.79 | 5.61 | 0 |
| Jun 13 2024 | 5.76 | -0.26 | -4.32% | 5.98 | 5.98 | 5.74 | 0 |
| Jun 12 2024 | 6.02 | 0.24 | 4.15% | 6.02 | 6.11 | 5.96 | 0 |
| Jun 11 2024 | 5.78 | -0.31 | -5.09% | 6.11 | 6.13 | 5.71 | 0 |
| Jun 10 2024 | 6.09 | -0.32 | -4.99% | 6.31 | 6.39 | 6.04 | 0 |
| Jun 07 2024 | 6.41 | 0.22 | 3.55% | 6.50 | 6.59 | 6.27 | 0 |
| Jun 06 2024 | 6.19 | -0.27 | -4.18% | 6.27 | 6.28 | 6.10 | 0 |
| Jun 05 2024 | 6.46 | 0.16 | 2.54% | 6.34 | 6.52 | 6.34 | 0 |
| Jun 04 2024 | 6.30 | -0.07 | -1.10% | 6.51 | 6.52 | 6.27 | 0 |
| Jun 03 2024 | 6.37 | 0.09 | 1.43% | 6.46 | 6.89 | 6.37 | 0 |
| May 31 2024 | 6.28 | 0.08 | 1.29% | 6.31 | 6.40 | 6.24 | 0 |
| May 30 2024 | 6.20 | 0.04 | 0.65% | 6.13 | 6.25 | 6.11 | 0 |
| May 29 2024 | 6.16 | -0.03 | -0.48% | 6.18 | 6.20 | 6.03 | 0 |
| May 28 2024 | 6.19 | -0.08 | -1.28% | 6.28 | 6.31 | 6.10 | 0 |
| May 27 2024 | 6.27 | -0.15 | -2.34% | 6.22 | 6.27 | 6.19 | 0 |
| May 24 2024 | 6.42 | 0.20 | 3.22% | 6.16 | 6.43 | 6.13 | 0 |
| May 23 2024 | 6.22 | -0.14 | -2.20% | 6.35 | 6.41 | 6.20 | 0 |
| May 22 2024 | 6.36 | 0.11 | 1.76% | 6.23 | 6.36 | 6.22 | 0 |
| May 21 2024 | 6.25 | -0.06 | -0.95% | 6.35 | 6.41 | 6.16 | 0 |
| May 20 2024 | 6.31 | -0.14 | -2.17% | 6.27 | 6.35 | 6.20 | 0 |
| May 17 2024 | 6.45 | 0.08 | 1.26% | 6.28 | 6.45 | 6.14 | 0 |
| May 16 2024 | 6.37 | -0.79 | -11.03% | 6.46 | 6.55 | 6.33 | 0 |
| May 15 2024 | 7.16 | -0.92 | -11.39% | 7.41 | 7.45 | 6.93 | 0 |
| May 14 2024 | 8.08 | 1.39 | 20.78% | 7.26 | 8.28 | 7.18 | 0 |
| May 13 2024 | 6.69 | 0.06 | 0.90% | 6.65 | 6.93 | 6.56 | 0 |
| May 10 2024 | 6.63 | 0.05 | 0.76% | 6.60 | 6.94 | 6.58 | 0 |
| May 09 2024 | 6.58 | -0.74 | -10.11% | 6.58 | 6.70 | 6.50 | 0 |
| May 08 2024 | 7.32 | -0.04 | -0.54% | 7.53 | 7.53 | 7.15 | 0 |
| May 07 2024 | 7.36 | 0.46 | 6.67% | 7.15 | 7.39 | 7.15 | 0 |
| May 06 2024 | 6.90 | 0.42 | 6.48% | 6.95 | 7.28 | 6.83 | 0 |
| May 03 2024 | 6.48 | 0.31 | 5.02% | 6.30 | 6.48 | 6.21 | 0 |
| May 02 2024 | 6.17 | 0.21 | 3.52% | 5.93 | 6.21 | 5.91 | 0 |
| Apr 30 2024 | 5.96 | 0.10 | 1.71% | 5.85 | 5.96 | 5.75 | 0 |
| Apr 29 2024 | 5.86 | 0.19 | 3.35% | 5.69 | 5.95 | 5.67 | 0 |
| Apr 26 2024 | 5.67 | 0.18 | 3.28% | 5.69 | 5.76 | 5.57 | 0 |
| Apr 25 2024 | 5.49 | 0.17 | 3.20% | 5.40 | 5.54 | 5.30 | 0 |
| Apr 24 2024 | 5.32 | -0.17 | -3.10% | 5.50 | 5.56 | 5.32 | 0 |
| Apr 23 2024 | 5.49 | 0.17 | 3.20% | 5.42 | 5.50 | 5.39 | 0 |
| Apr 22 2024 | 5.32 | 0.06 | 1.14% | 5.32 | 5.51 | 5.32 | 0 |
| Apr 19 2024 | 5.26 | -0.03 | -0.57% | 5.28 | 5.28 | 5.20 | 0 |
| Apr 18 2024 | 5.29 | 0.14 | 2.72% | 5.11 | 5.31 | 5.08 | 0 |
| Apr 17 2024 | 5.15 | -0.19 | -3.56% | 5.26 | 5.29 | 5.15 | 0 |
| Apr 16 2024 | 5.34 | -0.06 | -1.11% | 5.38 | 5.38 | 5.14 | 0 |
| Apr 15 2024 | 5.40 | -0.36 | -6.25% | 5.62 | 5.64 | 5.39 | 0 |
| Apr 12 2024 | 5.76 | -0.92 | -13.77% | 6.17 | 6.25 | 5.72 | 0 |
| Apr 11 2024 | 6.68 | -0.16 | -2.34% | 6.80 | 6.98 | 6.68 | 0 |
| Apr 10 2024 | 6.84 | -0.33 | -4.60% | 7.23 | 7.27 | 6.79 | 0 |
| Apr 09 2024 | 7.17 | 0.05 | 0.70% | 7.13 | 7.31 | 7.11 | 0 |
| Apr 08 2024 | 7.12 | -0.02 | -0.28% | 7.12 | 7.29 | 7.04 | 0 |
| Apr 05 2024 | 7.14 | -0.21 | -2.86% | 7.30 | 7.34 | 7.09 | 0 |
| Apr 04 2024 | 7.35 | 0.19 | 2.65% | 7.23 | 7.43 | 7.22 | 40 |
| Apr 03 2024 | 7.16 | -0.15 | -2.05% | 7.24 | 7.31 | 7.01 | 0 |
| Apr 02 2024 | 7.31 | -0.62 | -7.82% | 7.57 | 7.58 | 7.23 | 0 |
| Mar 28 2024 | 7.93 | 0.14 | 1.80% | 7.75 | 8.08 | 7.72 | 100 |
| Mar 27 2024 | 7.79 | 0.07 | 0.91% | 7.71 | 7.83 | 7.67 | 0 |
| Mar 26 2024 | 7.72 | 0.33 | 4.47% | 7.40 | 7.74 | 7.38 | 0 |
| Mar 25 2024 | 7.39 | 0.03 | 0.41% | 7.44 | 7.54 | 7.28 | 0 |
| Mar 22 2024 | 7.36 | -0.15 | -2.00% | 7.46 | 7.60 | 7.36 | 0 |
| Mar 21 2024 | 7.51 | 0.09 | 1.21% | 7.63 | 7.71 | 7.49 | 0 |
| Mar 20 2024 | 7.42 | 0.43 | 6.15% | 7.35 | 7.52 | 7.28 | 0 |
| Mar 19 2024 | 6.99 | -0.45 | -6.05% | 7.19 | 7.43 | 6.93 | 0 |
| Mar 18 2024 | 7.44 | 0.04 | 0.54% | 7.69 | 7.79 | 7.36 | 0 |
