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 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%)
Aug 01, 2019 0.0800 0.0800 0.0750 0.0750 21,800 +0.00(+7.14%)
Jul 31, 2019 0.0700 0.0700 0.0700 0.0700 16,775 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0750 0.0700 0.0700 2,500 -0.00(-4.50%)
Jul 29, 2019 0.0696 0.0733 0.0690 0.0733 18,000 +0.01(+9.40%)
Jul 26, 2019 0.0656 0.0687 0.0656 0.0670 83,500 +0.00(+1.67%)
Jul 25, 2019 0.0659 0.0659 0.0659 0.0659 10,000 +0.00(+0.00%)
Jul 24, 2019 0.0659 0.0659 0.0659 0.0659 10,000 -0.00(-3.09%)
Jul 23, 2019 0.0694 0.0694 0.0659 0.0680 145,400 -0.00(-2.58%)
Jul 22, 2019 0.0699 0.0720 0.0698 0.0698 27,000 -0.00(-3.06%)
Jul 18, 2019 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Jul 17, 2019 0.0728 0.0728 0.0700 0.0700 18,450 -0.00(-6.67%)
Jul 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+1.49%)
Jul 12, 2019 0.0739 0.0739 0.0739 0.0739 10,000 +0.01(+10.30%)
Jul 02, 2019 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Jun 28, 2019 0.0670 0.0670 0.0670 0 -0.00(-2.47%)
Jun 27, 2019 0.0687 0.0687 0.0687 0.0687 500 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0687 0.0687 8,700 +0.00(+2.54%)
Jun 25, 2019 0.0680 0.0680 0.0670 0.0670 11,500 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0700 0.0670 0.0670 34,900 +0.00(+0.15%)
Jun 21, 2019 0.0654 0.0710 0.0654 0.0669 49,800 -0.00(-0.15%)
Jun 20, 2019 0.0670 0.0670 0.0670 0.0670 25,000 -0.00(-6.94%)
Jun 19, 2019 0.0700 0.0720 0.0700 0.0720 26,500 +0.00(+0.00%)
Jun 18, 2019 0.0683 0.0720 0.0683 0.0720 40,000 +0.00(+2.86%)
Jun 17, 2019 0.0683 0.0700 0.0683 0.0700 8,000 +0.01(+14.01%)
Jun 12, 2019 0.0614 0.0614 0.0614 0 -0.00(-2.54%)
Jun 11, 2019 0.0630 0.0630 0.0630 0.0630 12,000 +0.00(+5.00%)
Jun 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-17.92%)
Jun 06, 2019 0.0731 0.0731 0.0731 0.0731 10,000 +0.00(+7.18%)
Jun 04, 2019 0.0682 0.0682 0.0682 0 -0.00(-1.16%)
May 29, 2019 0.0690 0.0690 0.0690 0 -0.01(-7.26%)
May 24, 2019 0.0744 0.0744 0.0744 0 +0.00(+6.29%)
May 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+13.27%)
May 14, 2019 0.0618 0.0618 0.0618 0 -0.01(-11.71%)
May 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+3.24%)
May 09, 2019 0.0700 0.0700 0.0678 0.0678 6,200 -0.00(-3.14%)
May 08, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+1.45%)
May 01, 2019 0.0720 0.0720 0.0690 0.0690 150,000 -0.00(-3.77%)
Apr 26, 2019 0.0717 0.0717 0.0717 0 -0.00(-5.91%)
Apr 25, 2019 0.0730 0.0762 0.0730 0.0762 4,500 +0.01(+12.06%)
Apr 24, 2019 0.0680 0.0680 0.0680 0.0680 1,000 -0.00(-2.86%)
Apr 22, 2019 0.0625 0.0700 0.0625 0.0700 4,800 +0.00(+2.34%)
Apr 18, 2019 0.0684 0.0684 0.0640 0.0684 12,000 -0.00(-1.30%)
Apr 15, 2019 0.0693 0.0693 0.0693 0 -0.00(-3.75%)
Apr 12, 2019 0.0720 0.0720 0.0720 0.0720 500 +0.00(+5.26%)
Apr 11, 2019 0.0684 0.0684 0.0684 0.0684 2,000 -0.00(-5.66%)
Apr 08, 2019 0.0725 0.0725 0.0725 0.0725 41,904 +0.00(+3.57%)
Apr 05, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0 -0.00(-4.37%)
Apr 02, 2019 0.0732 0.0732 0.0732 0.0732 1,200 +0.00(+1.67%)
Mar 29, 2019 0.0720 0.0720 0.0720 0 -0.00(-1.37%)
Mar 28, 2019 0.0730 0.0730 0.0730 0.0730 10,575 +0.00(+4.29%)
Mar 26, 2019 0.0700 0.0700 0.0700 0 +0.01(+12.54%)
Mar 22, 2019 0.0622 0.0622 0.0622 0 -0.01(-14.79%)
Mar 15, 2019 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Mar 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-3.98%)
Mar 08, 2019 0.0729 0.0729 0.0729 0 -0.01(-6.54%)
Mar 07, 2019 0.0770 0.0780 0.0770 0.0780 87,500 +0.00(+4.84%)
Mar 06, 2019 0.0807 0.0807 0.0744 0.0744 2,896 +0.02(+34.54%)
Mar 01, 2019 0.0553 0.0553 0.0553 0 +0.00(+2.41%)
Feb 27, 2019 0.0540 0.0540 0.0540 0 +0.00(+8.00%)
Feb 26, 2019 0.0541 0.0541 0.0500 0.0500 32,000 -0.01(-10.71%)
Feb 20, 2019 0.0560 0.0560 0.0560 0 -0.00(-7.44%)
Feb 19, 2019 0.0604 0.0605 0.0604 0.0605 21,046 +0.00(+0.83%)
Feb 15, 2019 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+15.38%)
Jan 31, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Jan 29, 2019 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Jan 25, 2019 0.0520 0.0520 0.0520 0 +0.01(+36.84%)
Jan 23, 2019 0.0380 0.0380 0.0380 0 -0.01(-24.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Dec 19, 2018 0.0510 0.0510 0.0510 0 -0.00(-3.77%)
Dec 18, 2018 0.0530 0.0530 0.0530 0.0530 5,200 +0.00(+1.92%)
Dec 17, 2018 0.0520 0.0520 0.0510 0.0520 50,000 -0.00(-7.80%)
Dec 12, 2018 0.0564 0.0564 0.0564 0 -0.00(-1.05%)
Dec 11, 2018 0.0570 0.0570 0.0570 0.0570 1,000 +0.00(+3.64%)
Dec 10, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.55%)
Dec 07, 2018 0.0547 0.0547 0.0547 0.0547 3,000 -0.00(-0.55%)
Dec 04, 2018 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Nov 30, 2018 0.0560 0.0560 0.0560 0 +0.01(+27.27%)
Nov 19, 2018 0.0440 0.0440 0.0440 0 -0.01(-15.38%)
Nov 15, 2018 0.0520 0.0520 0.0520 0 -0.00(-7.14%)
Nov 13, 2018 0.0560 0.0560 0.0560 0 -0.00(-4.76%)
Nov 09, 2018 0.0588 0.0588 0.0588 0 +0.00(+5.00%)
Oct 31, 2018 0.0560 0.0560 0.0560 0 +0.00(+0.00%)
Oct 30, 2018 0.0560 0.0560 0.0560 0.0560 100,000 +0.01(+12.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0 -0.02(-27.54%)
Oct 16, 2018 0.0690 0.0690 0.0690 0 +0.00(+5.50%)
Oct 12, 2018 0.0654 0.0654 0.0654 0 -0.00(-2.68%)
Oct 04, 2018 0.0672 0.0672 0.0672 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.