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, 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%)
Aug 03, 2020 0.3900 0.5200 0.2550 0.4500 66,635 +0.03(+6.86%)
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%)
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.