Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2020 0.3829 0.3880 0.3700 0.3780 19,700 -0.00(-1.28%)
Oct 29, 2020 0.3689 0.4300 0.3600 0.3829 51,756 +0.02(+6.36%)
Oct 28, 2020 0.3640 0.4300 0.3600 0.3600 57,688 -0.09(-19.98%)
Oct 27, 2020 0.4499 0.4499 0.3784 0.4499 8,948 +0.06(+16.86%)
Oct 26, 2020 0.4499 0.4499 0.3838 0.3850 26,206 -0.02(-3.75%)
Oct 23, 2020 0.4600 0.4600 0.3986 0.4000 63,200 -0.02(-5.50%)
Oct 22, 2020 0.3613 0.4249 0.3600 0.4233 38,850 +0.05(+12.88%)
Oct 21, 2020 0.3993 0.4600 0.3620 0.3750 48,550 -0.02(-6.09%)
Oct 20, 2020 0.3935 0.4000 0.3700 0.3993 153,317 +0.01(+2.46%)
Oct 19, 2020 0.4051 0.4199 0.3750 0.3897 67,613 -0.01(-2.40%)
Oct 16, 2020 0.4400 0.4400 0.3891 0.3993 32,000 -0.02(-4.59%)
Oct 15, 2020 0.4345 0.4600 0.4151 0.4185 129,783 -0.01(-2.67%)
Oct 14, 2020 0.4376 0.4616 0.4210 0.4300 82,160 +0.00(+0.00%)
Oct 13, 2020 0.4302 0.4500 0.4214 0.4300 28,178 -0.02(-4.44%)
Oct 12, 2020 0.4400 0.4600 0.4200 0.4500 5,420 +0.03(+8.10%)
Oct 09, 2020 0.4000 0.4163 0.3190 0.4163 134,400 +0.02(+6.36%)
Oct 08, 2020 0.4000 0.4000 0.3700 0.3914 26,770 +0.00(+0.51%)
Oct 07, 2020 0.3100 0.3894 0.3100 0.3894 32,163 +0.01(+2.47%)
Oct 06, 2020 0.3900 0.3900 0.3796 0.3800 10,775 +0.00(+0.00%)
Oct 05, 2020 0.3806 0.3885 0.3642 0.3800 39,057 +0.01(+2.70%)
Oct 02, 2020 0.2600 0.3788 0.2600 0.3700 49,300 -0.01(-3.52%)
Oct 01, 2020 0.4000 0.4000 0.3600 0.3835 80,778 +0.02(+5.65%)
Sep 30, 2020 0.3570 0.4000 0.3400 0.3630 149,847 +0.05(+16.87%)
Sep 29, 2020 0.3200 0.3200 0.3106 0.3106 28,600 -0.00(-1.40%)
Sep 28, 2020 0.3084 0.3281 0.3084 0.3150 83,238 +0.01(+1.81%)
Sep 25, 2020 0.3093 0.3300 0.2939 0.3094 35,400 -0.00(-0.16%)
Sep 24, 2020 0.3035 0.3184 0.2900 0.3099 23,590 -0.01(-2.46%)
Sep 23, 2020 0.3200 0.3900 0.2500 0.3177 83,613 +0.00(+1.18%)
Sep 22, 2020 0.3755 0.3800 0.2395 0.3140 53,939 -0.00(-0.32%)
Sep 21, 2020 0.3177 0.3215 0.2992 0.3150 41,964 +0.01(+3.75%)
Sep 18, 2020 0.3204 0.3301 0.3036 0.3036 13,300 -0.02(-5.95%)
Sep 17, 2020 0.2850 0.3800 0.2850 0.3228 60,962 +0.01(+4.13%)
Sep 16, 2020 0.2561 0.3100 0.2301 0.3100 158,927 -0.02(-6.03%)
Sep 15, 2020 0.3000 0.3299 0.2680 0.3299 94,738 +0.02(+6.42%)
Sep 14, 2020 0.3139 0.3899 0.3000 0.3100 147,398 -0.08(-20.51%)
Sep 11, 2020 0.3264 0.3900 0.3000 0.3900 61,700 +0.05(+14.04%)
Sep 10, 2020 0.3098 0.3499 0.3098 0.3420 133,356 +0.02(+6.91%)
Sep 09, 2020 0.3200 0.4099 0.3098 0.3199 53,890 -0.00(-0.03%)
Sep 08, 2020 0.3500 0.3500 0.3100 0.3200 98,406 -0.02(-5.80%)
Sep 04, 2020 0.4500 0.4500 0.3187 0.3397 73,200 -0.11(-24.51%)
Sep 03, 2020 0.3589 0.4500 0.3435 0.4500 111,957 +0.08(+21.33%)
Sep 02, 2020 0.3990 0.4250 0.3709 0.3709 134,252 +0.03(+9.09%)
Sep 01, 2020 0.3469 0.3696 0.3326 0.3400 51,391 +0.03(+9.68%)
Aug 31, 2020 0.3200 0.3510 0.3100 0.3100 132,143 -0.02(-4.62%)
Aug 28, 2020 0.3249 0.4400 0.3100 0.3250 26,200 -0.02(-4.41%)
Aug 27, 2020 0.3200 0.3400 0.3000 0.3400 114,215 -0.01(-2.35%)
Aug 26, 2020 0.3412 0.3800 0.3300 0.3482 38,565 +0.01(+2.77%)
Aug 25, 2020 0.3073 0.3462 0.2997 0.3388 45,225 +0.04(+13.05%)
Aug 24, 2020 0.3384 0.3413 0.2938 0.2997 255,977 -0.06(-16.66%)
Aug 21, 2020 0.3803 0.3829 0.3400 0.3596 77,900 -0.01(-3.49%)
Aug 20, 2020 0.3825 0.4500 0.3726 0.3726 57,078 -0.03(-6.29%)
Aug 19, 2020 0.4472 0.4472 0.3889 0.3976 166,580 -0.05(-12.04%)
Aug 18, 2020 0.4201 0.5000 0.3100 0.4520 54,385 +0.04(+9.26%)
Aug 17, 2020 0.3656 0.4137 0.3656 0.4137 6,115 +0.04(+9.88%)
Aug 14, 2020 0.3876 0.3876 0.3684 0.3765 2,500 -0.00(-0.92%)
Aug 13, 2020 0.4059 0.4059 0.3800 0.3800 63,675 +0.01(+3.04%)
Aug 12, 2020 0.3368 0.4500 0.3101 0.3688 224,766 +0.04(+11.96%)
Aug 11, 2020 0.3751 0.4500 0.3294 0.3294 69,639 -0.04(-10.68%)
Aug 10, 2020 0.4500 0.4500 0.3688 0.3688 67,500 -2.13(-85.25%)
Aug 07, 2020 2.500 2.500 0.4141 2.500 60,300 +2.04(+448.25%)
Aug 06, 2020 0.4300 0.4700 0.2601 0.4560 48,000 +0.02(+3.78%)
Aug 05, 2020 0.4550 0.5100 0.4394 0.4394 26,500 -0.01(-3.28%)
Aug 04, 2020 0.4426 0.5100 0.4378 0.4543 5,847 +0.00(+0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.