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 (%)
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%)
Aug 08, 2017 0.0960 0.0960 0.0750 0.0750 58,760 -0.02(-23.47%)
Jul 27, 2017 0.0980 0.0980 0.0980 0 +0.01(+15.29%)
Jul 24, 2017 0.0850 0.0850 0.0850 0 -0.02(-17.48%)
Jul 19, 2017 0.1030 0.1030 0.1030 0 +0.00(+4.04%)
Jul 07, 2017 0.0990 0.0990 0.0990 0 +0.00(+4.21%)
Jul 05, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 27, 2017 0.1000 0.1000 0.1000 0 +0.01(+9.05%)
Jun 20, 2017 0.0917 0.0917 0.0917 0 -0.00(-3.98%)
Jun 06, 2017 0.0955 0.0955 0.0955 0 -0.01(-9.48%)
May 31, 2017 0.1055 0.1055 0.1055 0 +0.02(+18.67%)
May 26, 2017 0.0889 0.0889 0.0889 0 -0.02(-16.29%)
May 25, 2017 0.1062 0.1062 0.1062 0.1062 5,000 +0.01(+5.73%)
May 24, 2017 0.1004 0.1004 0.1004 0.1004 4,874 -0.01(-9.59%)
May 19, 2017 0.1111 0.1111 0.1111 0 -0.00(-1.68%)
May 16, 2017 0.1130 0.1130 0.1130 0 -0.00(-0.79%)
May 15, 2017 0.1139 0.1139 0.1139 0.1139 5,000 +0.01(+9.62%)
May 09, 2017 0.1039 0.1039 0.1039 0 -0.02(-13.42%)
May 05, 2017 0.1200 0.1200 0.1200 0 +0.01(+7.14%)
May 04, 2017 0.1113 0.1120 0.1113 0.1120 11,000 -0.01(-5.88%)
May 01, 2017 0.1190 0.1190 0.1190 0 -0.01(-4.80%)
Apr 28, 2017 0.1230 0.1250 0.1230 0.1250 3,600 +0.00(+3.31%)
Apr 27, 2017 0.1210 0.1210 0.1210 0.1210 20,000 -0.00(-3.20%)
Apr 25, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.60%)
Apr 21, 2017 0.1195 0.1195 0.1195 0 -0.01(-5.91%)
Apr 20, 2017 0.1300 0.1300 0.1270 0.1270 3,235 -0.00(-1.09%)
Apr 19, 2017 0.1284 0.1284 0.1284 0.1284 1,000 -0.01(-9.89%)
Apr 13, 2017 0.1425 0.1425 0.1425 0 -0.00(-3.19%)
Apr 06, 2017 0.1472 0.1472 0.1472 0 -0.00(-2.00%)
Mar 23, 2017 0.1502 0.1502 0.1502 0 -0.01(-5.53%)
Mar 22, 2017 0.1700 0.1700 0.1590 0.1590 2,938 +0.01(+7.43%)
Mar 20, 2017 0.1480 0.1480 0.1480 0 -0.02(-12.94%)
Mar 14, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.78%)
Mar 13, 2017 0.1760 0.1760 0.1749 0.1749 15,597 +0.02(+15.04%)
Mar 10, 2017 0.1557 0.1557 0.1520 0.1520 25,000 -0.01(-7.43%)
Mar 03, 2017 0.1642 0.1642 0.1642 0 +0.02(+10.95%)
Feb 27, 2017 0.1480 0.1480 0.1480 0 +0.01(+8.66%)
Feb 23, 2017 0.1362 0.1362 0.1362 0 -0.01(-4.76%)
Feb 17, 2017 0.1430 0.1430 0.1430 0 +0.01(+11.63%)
Feb 13, 2017 0.1281 0.1281 0.1281 0 -0.01(-7.17%)
Feb 08, 2017 0.1380 0.1380 0.1380 0 +0.01(+6.15%)
Feb 07, 2017 0.1300 0.1300 0.1300 0.1300 500 -0.01(-4.41%)
Feb 06, 2017 0.1360 0.1360 0.1360 0.1360 7,500 -0.00(-0.73%)
Feb 03, 2017 0.1370 0.1370 0.1370 0.1370 8,000 +0.00(+0.00%)
Feb 02, 2017 0.1370 0.1370 0.1370 0.1370 16,500 +0.00(+3.32%)
Jan 30, 2017 0.1326 0.1326 0.1326 0 -0.01(-4.54%)
Jan 27, 2017 0.1389 0.1389 0.1389 0.1389 10,000 -0.01(-4.27%)
Jan 26, 2017 0.1600 0.1600 0.1451 0.1451 45,000 +0.03(+27.28%)
Jan 18, 2017 0.1140 0.1140 0.1140 0 +0.01(+7.55%)
Jan 06, 2017 0.1060 0.1060 0.1060 0 +0.00(+0.57%)
Jan 05, 2017 0.1054 0.1054 0.1054 0.1054 10,000 +0.00(+0.38%)
Jan 04, 2017 0.1050 0.1050 0.1050 0.1050 6,500 -0.00(-1.87%)
Jan 03, 2017 0.1048 0.1070 0.1048 0.1070 49,682 +0.00(+2.10%)
Dec 30, 2016 0.1048 0.1048 0.1048 0 +0.01(+12.45%)
Dec 15, 2016 0.0932 0.0932 0.0932 0 -0.00(-3.02%)
Dec 14, 2016 0.0961 0.0961 0.0961 0.0961 4,168 -0.02(-18.70%)
Dec 12, 2016 0.1182 0.1182 0.1182 0 +0.00(+1.98%)
Dec 08, 2016 0.1159 0.1159 0.1159 0 +0.02(+19.73%)
Dec 05, 2016 0.0968 0.0968 0.0968 0 -0.05(-31.78%)
Nov 30, 2016 0.1419 0.1419 0.1419 0 +0.02(+21.08%)
Nov 29, 2016 0.1110 0.1172 0.1110 0.1172 21,000 +0.04(+53.40%)
Nov 25, 2016 0.0764 0.0764 0.0764 0 -0.00(-4.62%)
Nov 23, 2016 0.0801 0.0801 0.0801 0 -0.00(-4.19%)
Nov 14, 2016 0.0836 0.0836 0.0836 0 -0.03(-23.09%)
Nov 08, 2016 0.1087 0.1087 0.1087 0 -0.03(-19.90%)
Nov 03, 2016 0.1357 0.1357 0.1357 0 +0.02(+13.08%)
Oct 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 06, 2016 0.1200 0.1200 0.1200 0 -0.02(-15.61%)
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.