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 (%)
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%)
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.