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 31, 2020 0.4265 0.4364 0.4099 0.4211 46,000 -0.01(-2.00%)
Jul 30, 2020 0.4500 0.4522 0.4100 0.4297 44,279 -0.01(-3.18%)
Jul 29, 2020 0.4469 0.4954 0.4200 0.4438 24,520 -0.01(-1.75%)
Jul 28, 2020 0.4540 0.5500 0.4200 0.4517 230,413 +0.01(+1.60%)
Jul 27, 2020 0.3065 0.4500 0.3030 0.4446 179,899 +0.14(+43.79%)
Jul 24, 2020 0.2875 0.3156 0.2875 0.3092 153,500 +0.02(+6.62%)
Jul 23, 2020 0.2945 0.2965 0.2900 0.2900 6,825 +0.02(+7.41%)
Jul 22, 2020 0.2700 0.2700 0.2700 0.2700 1,575 -0.01(-1.82%)
Jul 21, 2020 0.2700 0.2750 0.2628 0.2750 10,350 +0.02(+5.77%)
Jul 20, 2020 0.2831 0.2831 0.2569 0.2600 30,549 -0.02(-7.14%)
Jul 17, 2020 0.2640 0.2800 0.2500 0.2800 44,000 +0.00(+0.00%)
Jul 16, 2020 0.2912 0.2912 0.2800 0.2800 10,770 +0.00(+0.00%)
Jul 15, 2020 0.2886 0.2908 0.2736 0.2800 97,400 +0.00(+0.00%)
Jul 14, 2020 0.2800 0.3000 0.2800 0.2800 38,530 -0.02(-5.66%)
Jul 13, 2020 0.2970 0.3074 0.2800 0.2968 73,646 +0.04(+14.15%)
Jul 10, 2020 0.2598 0.2789 0.2528 0.2600 42,100 +0.01(+2.44%)
Jul 09, 2020 0.2300 0.2575 0.2000 0.2538 127,269 +0.03(+15.36%)
Jul 08, 2020 0.3100 0.3100 0.2100 0.2200 248,884 -0.08(-26.17%)
Jul 07, 2020 0.2851 0.3254 0.2766 0.2980 249,192 +0.03(+10.37%)
Jul 06, 2020 0.2241 0.2700 0.2197 0.2700 327,249 +0.11(+63.64%)
Jul 02, 2020 0.1620 0.1724 0.1609 0.1650 27,800 +0.02(+10.00%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.85%)
Jun 29, 2020 0.1500 0.1560 0.1500 0.1560 11,532 -0.00(-0.45%)
Jun 26, 2020 0.1666 0.1666 0.1566 0.1567 74,500 -0.01(-6.06%)
Jun 25, 2020 0.1749 0.1808 0.1587 0.1668 59,790 -0.01(-5.92%)
Jun 24, 2020 0.1641 0.1836 0.1641 0.1773 35,069 +0.02(+10.81%)
Jun 23, 2020 0.1344 0.1600 0.1344 0.1600 89,523 +0.03(+20.30%)
Jun 22, 2020 0.1241 0.1373 0.1193 0.1330 75,051 +0.01(+4.72%)
Jun 19, 2020 0.1275 0.1275 0.1121 0.1270 36,800 +0.01(+5.66%)
Jun 18, 2020 0.1282 0.1282 0.1200 0.1202 50,400 -0.01(-7.54%)
Jun 17, 2020 0.1350 0.1350 0.1232 0.1300 14,500 +0.00(+3.67%)
Jun 16, 2020 0.1400 0.1400 0.1254 0.1254 58,398 -0.01(-9.46%)
Jun 15, 2020 0.1100 0.1400 0.1100 0.1385 109,860 +0.03(+33.17%)
Jun 12, 2020 0.1045 0.1052 0.1035 0.1040 31,500 +0.00(+5.05%)
Jun 11, 2020 0.1000 0.1038 0.0910 0.0990 130,550 +0.00(+2.80%)
Jun 10, 2020 0.0963 0.0963 0.0963 0.0963 500 +0.00(+1.37%)
Jun 09, 2020 0.0864 0.0990 0.0864 0.0950 104,510 -0.01(-5.00%)
Jun 08, 2020 0.1000 0.1000 0.0950 0.1000 69,090 +0.00(+1.32%)
Jun 05, 2020 0.1093 0.1131 0.0987 0.0987 35,400 -0.01(-6.71%)
Jun 04, 2020 0.1093 0.1093 0.1058 0.1058 2,750 +0.00(+0.95%)
Jun 03, 2020 0.1090 0.1090 0.1013 0.1048 4,981 -0.01(-4.73%)
Jun 02, 2020 0.1296 0.1300 0.1100 0.1100 263,889 -0.01(-8.33%)
Jun 01, 2020 0.0982 0.1300 0.0982 0.1200 217,920 +0.03(+34.83%)
May 29, 2020 0.0950 0.1030 0.0877 0.0890 420,500 -0.01(-6.32%)
May 28, 2020 0.1100 0.1100 0.0899 0.0950 151,435 +0.01(+6.26%)
May 27, 2020 0.0874 0.0900 0.0800 0.0894 402,900 +0.01(+10.37%)
May 26, 2020 0.0700 0.0810 0.0700 0.0810 464,111 +0.02(+31.92%)
May 22, 2020 0.0614 0.0614 0.0614 0.0614 100 +0.00(+0.00%)
May 20, 2020 0.0614 0.0614 0.0614 0 -0.00(-4.06%)
May 19, 2020 0.0640 0.0640 0.0640 0.0640 3,000 +0.00(+3.56%)
May 15, 2020 0.0618 0.0618 0.0618 0 -0.00(-5.36%)
May 14, 2020 0.0653 0.0653 0.0653 0.0653 500 +0.00(+0.00%)
May 12, 2020 0.0653 0.0653 0.0653 0 +0.00(+0.93%)
May 11, 2020 0.0647 0.0647 0.0647 2 +0.00(+0.00%)
May 08, 2020 0.0648 0.0648 0.0647 0.0647 1,100 -0.01(-7.57%)
May 07, 2020 0.0620 0.0700 0.0620 0.0700 20,000 +0.01(+14.75%)
May 06, 2020 0.0610 0.0610 0.0610 0.0610 1,401 +0.01(+11.93%)
May 05, 2020 0.0599 0.0599 0.0545 0.0545 7,850 -0.01(-10.66%)
May 04, 2020 0.0610 0.0610 0.0610 0.0610 1,000 +0.01(+13.38%)
May 01, 2020 0.0570 0.0570 0.0538 0.0538 32,200 -0.00(-5.45%)
Apr 30, 2020 0.0600 0.0600 0.0569 0.0569 65,298 -0.00(-5.17%)
Apr 29, 2020 0.0600 0.0600 0.0587 0.0600 8,500 +0.00(+9.09%)
Apr 27, 2020 0.0550 0.0550 0.0550 0 -0.00(-5.50%)
Apr 24, 2020 0.0583 0.0583 0.0582 0.0582 3,200 -0.00(-6.13%)
Apr 23, 2020 0.0620 0.0620 0.0620 0.0620 1,500 +0.00(+1.14%)
Apr 22, 2020 0.0613 0.0613 0.0613 0.0613 1,500 -0.00(-0.81%)
Apr 20, 2020 0.0618 0.0618 0.0618 0 -0.00(-0.32%)
Apr 17, 2020 0.0620 0.0620 0.0620 0.0620 1,000 +0.01(+13.76%)
Apr 16, 2020 0.0500 0.0545 0.0500 0.0545 19,160 +0.00(+4.41%)
Apr 15, 2020 0.0527 0.0527 0.0522 0.0522 7,000 +0.01(+13.73%)
Apr 09, 2020 0.0459 0.0459 0.0459 0 +0.01(+34.21%)
Apr 08, 2020 0.0342 0.0342 0.0342 0.0342 999 -0.01(-18.57%)
Apr 07, 2020 0.0420 0.0420 0.0420 0.0420 5,000 +0.01(+23.53%)
Apr 06, 2020 0.0340 0.0340 0.0340 0.0340 12,000 -0.01(-18.85%)
Apr 01, 2020 0.0419 0.0419 0.0419 0 +0.00(+0.24%)
Mar 30, 2020 0.0418 0.0418 0.0418 0 -0.00(-9.13%)
Mar 27, 2020 0.0405 0.0460 0.0405 0.0460 23,300 +0.01(+27.07%)
Mar 26, 2020 0.0510 0.0510 0.0362 0.0362 12,500 -0.01(-18.65%)
Mar 24, 2020 0.0445 0.0445 0.0445 0 +0.00(+11.25%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-10.71%)
Mar 20, 2020 0.0448 0.0448 0.0448 0.0448 900 +0.01(+40.00%)
Mar 18, 2020 0.0320 0.0320 0.0320 0 -0.01(-28.89%)
Mar 17, 2020 0.0407 0.0450 0.0407 0.0450 40,000 +0.00(+2.74%)
Mar 12, 2020 0.0438 0.0438 0.0438 0 -0.01(-12.40%)
Mar 11, 2020 0.0535 0.0535 0.0500 0.0500 15,069 -0.01(-16.67%)
Mar 09, 2020 0.0600 0.0600 0.0600 0 -0.00(-7.12%)
Mar 05, 2020 0.0646 0.0646 0.0646 0 -0.00(-1.22%)
Mar 04, 2020 0.0580 0.0654 0.0580 0.0654 10,001 -0.00(-1.80%)
Mar 03, 2020 0.0700 0.0700 0.0650 0.0666 22,400 +0.02(+33.20%)
Mar 02, 2020 0.0500 0.0500 0.0500 50 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0503 0.0500 0.0500 26,000 -0.01(-21.87%)
Feb 27, 2020 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+3.06%)
Feb 26, 2020 0.0613 0.0621 0.0613 0.0621 6,000 +0.00(+3.50%)
Feb 25, 2020 0.0600 0.0600 0.0600 0.0600 2,033 +0.00(+9.09%)
Feb 24, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-20.41%)
Feb 21, 2020 0.0688 0.0693 0.0688 0.0691 16,500 -0.00(-2.68%)
Feb 20, 2020 0.0700 0.0710 0.0700 0.0710 11,500 +0.01(+14.70%)
Feb 18, 2020 0.0619 0.0619 0.0619 0 -0.00(-1.59%)
Feb 14, 2020 0.0654 0.0654 0.0629 0.0629 56,200 -0.00(-1.87%)
Feb 13, 2020 0.0660 0.0680 0.0641 0.0641 1,772 -0.00(-1.38%)
Feb 07, 2020 0.0650 0.0650 0.0650 0 +0.00(+1.72%)
Feb 06, 2020 0.0639 0.0639 0.0639 0.0639 10,000 -0.00(-1.69%)
Feb 05, 2020 0.0651 0.0651 0.0627 0.0650 14,750 +0.00(+1.56%)
Feb 04, 2020 0.0653 0.0653 0.0640 0.0640 12,000 +0.00(+1.59%)
Feb 03, 2020 0.0600 0.0630 0.0600 0.0630 24,500 +0.00(+5.00%)
Jan 30, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 29, 2020 0.0529 0.0700 0.0519 0.0700 33,700 +0.02(+40.00%)
Jan 28, 2020 0.0630 0.0630 0.0500 0.0500 2,050 -0.01(-15.82%)
Jan 27, 2020 0.0630 0.0630 0.0594 0.0594 12,000 -0.00(-5.41%)
Jan 23, 2020 0.0628 0.0628 0.0628 0 -0.00(-4.70%)
Jan 22, 2020 0.0690 0.0690 0.0640 0.0659 20,405 +0.01(+9.83%)
Jan 21, 2020 0.0681 0.0700 0.0600 0.0600 43,000 -0.00(-5.96%)
Jan 17, 2020 0.0651 0.0660 0.0638 0.0638 60,800 -0.00(-6.45%)
Jan 16, 2020 0.0682 0.0682 0.0682 0.0682 1,000 +0.00(+0.74%)
Jan 15, 2020 0.0700 0.0700 0.0677 0.0677 8,500 +0.00(+6.11%)
Jan 14, 2020 0.0600 0.0643 0.0600 0.0638 165,150 -0.00(-0.78%)
Jan 10, 2020 0.0643 0.0643 0.0643 0 +0.00(+1.42%)
Jan 07, 2020 0.0634 0.0634 0.0634 0 -0.00(-5.37%)
Dec 31, 2019 0.0670 0.0670 0.0670 0 +0.00(+6.18%)
Dec 27, 2019 0.0631 0.0631 0.0631 0 -0.00(-2.47%)
Dec 24, 2019 0.0647 0.0647 0.0647 0 -0.00(-1.67%)
Dec 23, 2019 0.0647 0.0658 0.0647 0.0658 6,000 +0.00(+3.95%)
Dec 20, 2019 0.0655 0.0655 0.0633 0.0633 6,000 -0.00(-2.62%)
Dec 19, 2019 0.0640 0.0650 0.0640 0.0650 9,725 +0.00(+3.34%)
Dec 18, 2019 0.0629 0.0629 0.0629 0.0629 5,000 -0.00(-4.12%)
Dec 17, 2019 0.0650 0.0656 0.0650 0.0656 11,000 +0.00(+2.50%)
Dec 13, 2019 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Dec 12, 2019 0.0632 0.0650 0.0632 0.0650 10,750 +0.00(+0.00%)
Dec 11, 2019 0.0636 0.0650 0.0636 0.0650 102,000 +0.00(+3.17%)
Dec 10, 2019 0.0650 0.0650 0.0630 0.0630 130,000 -0.00(-3.08%)
Dec 09, 2019 0.0537 0.0654 0.0537 0.0650 110,000 +0.01(+20.82%)
Dec 04, 2019 0.0538 0.0538 0.0538 0 -0.01(-15.94%)
Dec 03, 2019 0.0631 0.0640 0.0631 0.0640 185,000 -0.00(-1.54%)
Nov 29, 2019 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Nov 27, 2019 0.0630 0.0700 0.0630 0.0680 263,500 +0.00(+4.62%)
Nov 26, 2019 0.0530 0.0650 0.0530 0.0650 4,250 +0.00(+0.15%)
Nov 25, 2019 0.0649 0.0649 0.0649 0.0649 5,000 +0.00(+7.99%)
Nov 20, 2019 0.0601 0.0601 0.0601 0 +0.00(+5.44%)
Nov 19, 2019 0.0622 0.0691 0.0570 0.0570 4,666 -0.00(-5.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0 -0.00(-3.69%)
Nov 12, 2019 0.0623 0.0623 0.0623 0 +0.01(+12.05%)
Nov 07, 2019 0.0556 0.0556 0.0556 0 -0.00(-2.46%)
Nov 06, 2019 0.0570 0.0570 0.0570 0.0570 50,000 -0.00(-4.84%)
Nov 01, 2019 0.0599 0.0599 0.0599 0 +0.00(+3.81%)
Oct 31, 2019 0.0600 0.0600 0.0560 0.0577 22,000 -0.02(-21.92%)
Oct 29, 2019 0.0739 0.0739 0.0739 0 +0.01(+22.96%)
Oct 25, 2019 0.0601 0.0601 0.0601 0 -0.01(-16.53%)
Oct 23, 2019 0.0720 0.0720 0.0720 0 +0.01(+24.14%)
Oct 21, 2019 0.0580 0.0580 0.0580 0 -0.01(-20.55%)
Oct 15, 2019 0.0730 0.0730 0.0730 0 -0.00(-0.68%)
Oct 10, 2019 0.0735 0.0735 0.0735 0 -0.00(-2.91%)
Sep 30, 2019 0.0757 0.0757 0.0757 0 -0.00(-2.95%)
Sep 27, 2019 0.0778 0.0780 0.0778 0.0780 29,000 +0.01(+7.29%)
Sep 26, 2019 0.0728 0.0750 0.0727 0.0727 40,000 +0.01(+25.34%)
Sep 25, 2019 0.0580 0.0580 0.0580 0.0580 2,500 -0.00(-7.79%)
Sep 23, 2019 0.0629 0.0629 0.0629 0 -0.01(-7.50%)
Sep 13, 2019 0.0680 0.0680 0.0680 0 -0.01(-11.46%)
Sep 12, 2019 0.0768 0.0768 0.0768 0.0768 3,500 -0.00(-0.39%)
Sep 10, 2019 0.0771 0.0771 0.0771 0 +0.01(+19.35%)
Sep 09, 2019 0.0780 0.0780 0.0646 0.0646 15,450 -0.01(-17.18%)
Sep 06, 2019 0.0770 0.0780 0.0770 0.0780 4,200 +0.00(+1.69%)
Sep 05, 2019 0.0729 0.0767 0.0729 0.0767 3,300 +0.00(+2.27%)
Sep 04, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+13.29%)
Sep 03, 2019 0.0662 0.0662 0.0662 0.0662 2,500 -0.00(-3.78%)
Aug 28, 2019 0.0688 0.0688 0.0688 0 -0.01(-11.23%)
Aug 27, 2019 0.0775 0.0775 0.0775 0.0775 3,000 -0.00(-0.64%)
Aug 23, 2019 0.0780 0.0780 0.0780 0 +0.00(+0.13%)
Aug 21, 2019 0.0779 0.0779 0.0779 0 -0.00(-2.38%)
Aug 20, 2019 0.0798 0.0798 0.0798 0.0798 7,000 +0.02(+24.69%)
Aug 16, 2019 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Aug 15, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.00(-1.52%)
Aug 13, 2019 0.0660 0.0660 0.0660 0 -0.01(-12.58%)
Aug 12, 2019 0.0755 0.0755 0.0755 0.0755 7,560 +0.00(+0.80%)
Aug 09, 2019 0.0709 0.0749 0.0709 0.0749 44,600 +0.01(+9.02%)
Aug 08, 2019 0.0687 0.0687 0.0687 2 +0.00(+0.00%)
Aug 07, 2019 0.0724 0.0724 0.0687 0.0687 4,000 -0.00(-5.76%)
Aug 02, 2019 0.0729 0.0729 0.0729 0.0729 2,000 -0.00(-2.80%)
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.