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 (%)
Jul 24, 2018 0.0610 0.0610 0.0610 0 -0.01(-10.69%)
Jul 11, 2018 0.0683 0.0683 0.0683 0 -0.00(-2.43%)
Jul 10, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+4.48%)
Jul 09, 2018 0.0670 0.0670 0.0670 0.0670 14,000 -0.00(-4.29%)
Jun 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+4.48%)
Jun 15, 2018 0.0670 0.0670 0.0670 0 -0.00(-6.94%)
Jun 13, 2018 0.0720 0.0720 0.0720 0 +0.00(+5.88%)
Jun 12, 2018 0.0680 0.0680 0.0680 0.0680 22,000 -0.00(-4.23%)
Jun 07, 2018 0.0710 0.0710 0.0710 0 +0.00(+0.71%)
May 31, 2018 0.0705 0.0705 0.0705 0 -0.01(-11.88%)
May 24, 2018 0.0800 0.0800 0.0800 0 +0.00(+3.90%)
May 22, 2018 0.0770 0.0770 0.0770 0 +0.01(+8.45%)
May 18, 2018 0.0710 0.0710 0.0710 0 -0.00(-5.96%)
May 10, 2018 0.0755 0.0755 0.0755 0 +0.01(+11.03%)
May 08, 2018 0.0680 0.0680 0.0680 0 -0.01(-17.07%)
May 04, 2018 0.0820 0.0820 0.0820 0 +0.00(+1.23%)
May 01, 2018 0.0810 0.0810 0.0810 0 -0.00(-2.41%)
Apr 27, 2018 0.0830 0.0830 0.0830 0 +0.00(+3.75%)
Apr 25, 2018 0.0800 0.0800 0.0800 0 -0.00(-1.23%)
Apr 24, 2018 0.0770 0.0810 0.0770 0.0810 30,000 +0.00(+0.67%)
Apr 20, 2018 0.0805 0.0805 0.0805 0 -0.00(-5.85%)
Apr 17, 2018 0.0855 0.0855 0.0855 0 +0.01(+9.56%)
Apr 09, 2018 0.0780 0.0780 0.0780 0 +0.00(+1.30%)
Apr 06, 2018 0.0734 0.0770 0.0734 0.0770 75,700 +0.00(+2.67%)
Apr 05, 2018 0.0750 0.0750 0.0750 0.0750 200 -0.00(-2.60%)
Apr 04, 2018 0.0770 0.0770 0.0770 0.0770 50,000 +0.00(+0.00%)
Apr 03, 2018 0.0770 0.0770 0.0643 0.0770 28,000 -0.00(-2.80%)
Apr 02, 2018 0.0800 0.0800 0.0730 0.0792 86,200 +0.01(+8.52%)
Mar 29, 2018 0.0730 0.0730 0.0730 0 -0.01(-7.36%)
Mar 28, 2018 0.0800 0.0850 0.0788 0.0788 10,000 -0.00(-5.06%)
Mar 27, 2018 0.0800 0.0830 0.0800 0.0830 15,000 +0.00(+2.47%)
Mar 26, 2018 0.0830 0.0830 0.0780 0.0810 10,000 +0.00(+1.25%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 40,000 -0.00(-3.61%)
Mar 19, 2018 0.0830 0.0830 0.0830 0 -0.01(-9.49%)
Mar 12, 2018 0.0917 0.0917 0.0917 0 +0.00(+5.40%)
Mar 09, 2018 0.0870 0.0870 0.0870 0.0870 1,500 +0.01(+8.75%)
Mar 05, 2018 0.0800 0.0800 0.0800 0 -0.01(-8.05%)
Mar 02, 2018 0.0870 0.0870 0.0870 0.0870 2,000 +0.01(+8.89%)
Feb 26, 2018 0.0799 0.0799 0.0799 0 +0.00(+5.13%)
Jan 30, 2018 0.0760 0.0760 0.0760 0 -0.01(-13.64%)
Jan 26, 2018 0.0880 0.0880 0.0880 0 -0.00(-3.30%)
Jan 25, 2018 0.0910 0.0910 0.0910 0.0910 12,000 -0.00(-3.19%)
Jan 18, 2018 0.0940 0.0940 0.0940 0 +0.02(+21.92%)
Jan 12, 2018 0.0771 0.0771 0.0771 0 +0.00(+4.19%)
Jan 11, 2018 0.0740 0.0740 0.0740 0.0740 1,000 -0.01(-13.45%)
Jan 09, 2018 0.0855 0.0855 0.0855 0 -0.00(-0.58%)
Jan 08, 2018 0.0880 0.0880 0.0860 0.0860 26,136 +0.00(+1.18%)
Jan 04, 2018 0.0850 0.0850 0.0850 0 -0.00(-2.07%)
Jan 03, 2018 0.0970 0.0970 0.0868 0.0868 24,205 -0.01(-6.67%)
Jan 02, 2018 0.0930 0.0950 0.0930 0.0930 9,000 +0.01(+13.41%)
Dec 28, 2017 0.0820 0.0820 0.0820 0 +0.01(+13.89%)
Dec 27, 2017 0.0700 0.0720 0.0660 0.0720 32,500 +0.00(+1.41%)
Dec 22, 2017 0.0710 0.0710 0.0710 0 -0.01(-11.91%)
Dec 21, 2017 0.0798 0.0840 0.0798 0.0806 30,360 -0.00(-0.49%)
Dec 20, 2017 0.0830 0.0830 0.0752 0.0810 38,000 +0.00(+2.92%)
Dec 19, 2017 0.0787 0.0787 0.0787 0.0787 500 -0.01(-9.12%)
Dec 18, 2017 0.0850 0.0910 0.0850 0.0866 25,000 +0.01(+20.28%)
Dec 13, 2017 0.0720 0.0720 0.0720 0 +0.01(+14.29%)
Dec 06, 2017 0.0630 0.0630 0.0630 0 -0.01(-16.00%)
Dec 05, 2017 0.0770 0.0770 0.0750 0.0750 12,338 +0.01(+15.38%)
Dec 04, 2017 0.0650 0.0650 0.0650 0.0650 662 -0.02(-20.73%)
Nov 30, 2017 0.0820 0.0820 0.0820 0 +0.01(+6.49%)
Nov 28, 2017 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Nov 27, 2017 0.0706 0.0850 0.0706 0.0770 853,475 +0.00(+4.05%)
Nov 24, 2017 0.0740 0.0740 0.0740 0.0740 29,000 -0.00(-5.13%)
Nov 22, 2017 0.0780 0.0780 0.0780 0.0780 12,186 +0.01(+6.85%)
Nov 20, 2017 0.0730 0.0730 0.0730 0 +0.00(+1.53%)
Nov 16, 2017 0.0719 0.0719 0.0719 0 -0.01(-14.40%)
Nov 15, 2017 0.0840 0.0840 0.0840 0.0840 2,275 -0.00(-1.18%)
Nov 14, 2017 0.0877 0.0920 0.0850 0.0850 42,500 -0.00(-4.49%)
Nov 13, 2017 0.0864 0.0914 0.0864 0.0890 533,500 -0.00(-3.26%)
Nov 10, 2017 0.0900 0.0920 0.0879 0.0920 324,000 +0.00(+3.37%)
Nov 08, 2017 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Nov 06, 2017 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Nov 02, 2017 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0 +0.01(+12.36%)
Oct 25, 2017 0.0912 0.0912 0.0890 0.0890 33,500 -0.01(-8.25%)
Oct 24, 2017 0.0900 0.0970 0.0900 0.0970 158,000 +0.02(+31.08%)
Oct 20, 2017 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Oct 18, 2017 0.0750 0.0750 0.0750 0 +0.00(+5.63%)
Oct 17, 2017 0.0710 0.0710 0.0710 0.0710 10,000 +0.00(+4.72%)
Oct 16, 2017 0.0678 0.0678 0.0678 0.0678 500 -0.00(-4.51%)
Oct 13, 2017 0.0710 0.0710 0.0710 0.0710 1,500 -0.00(-3.14%)
Oct 12, 2017 0.0733 0.0733 0.0733 0.0733 5,000 +0.00(+3.24%)
Oct 11, 2017 0.0750 0.0750 0.0710 0.0710 99,000 -0.00(-5.33%)
Oct 10, 2017 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-7.41%)
Oct 06, 2017 0.0810 0.0810 0.0810 0 -0.00(-2.53%)
Oct 03, 2017 0.0831 0.0831 0.0831 0 +0.00(+0.12%)
Sep 28, 2017 0.0830 0.0830 0.0830 0 -0.00(-5.68%)
Sep 27, 2017 0.0880 0.0880 0.0880 0.0880 45,000 +0.00(+0.00%)
Sep 26, 2017 0.0880 0.0880 0.0880 0.0880 53,000 +0.00(+0.00%)
Sep 25, 2017 0.0854 0.0880 0.0854 0.0880 2,915 +0.00(+4.76%)
Sep 22, 2017 0.0840 0.0840 0.0840 0.0840 9,500 +0.00(+0.00%)
Sep 21, 2017 0.0840 0.0840 0.0840 0.0840 90,250 -0.01(-9.68%)
Sep 19, 2017 0.0930 0.0930 0.0930 0 +0.02(+30.99%)
Sep 18, 2017 0.0710 0.0710 0.0710 0.0710 2,800 -0.01(-7.79%)
Sep 14, 2017 0.0770 0.0770 0.0770 0 -0.02(-18.95%)
Sep 12, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 09, 2017 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
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.