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 (%)
Dec 31, 2020 0.8616 0.8616 0.8616 294,713 +0.04(+5.11%)
Dec 30, 2020 1.000 1.020 0.8000 0.8197 294,713 -0.02(-1.83%)
Dec 29, 2020 0.8200 0.8450 0.6900 0.8350 229,207 +0.04(+5.70%)
Dec 28, 2020 0.7300 0.8000 0.6720 0.7900 135,821 +0.10(+14.26%)
Dec 24, 2020 0.7400 0.7500 0.6900 0.6914 142,300 -0.03(-3.97%)
Dec 23, 2020 0.6523 0.7200 0.6523 0.7200 203,954 +0.09(+14.29%)
Dec 22, 2020 0.6250 0.6554 0.6171 0.6300 36,952 +0.03(+5.00%)
Dec 21, 2020 0.5900 0.6200 0.5700 0.6000 103,714 +0.03(+5.26%)
Dec 18, 2020 0.6067 0.6067 0.5700 0.5700 47,200 -0.01(-1.21%)
Dec 17, 2020 0.5690 0.6200 0.5638 0.5770 38,801 +0.03(+4.57%)
Dec 16, 2020 0.5600 0.5600 0.5400 0.5518 7,548 +0.00(+0.75%)
Dec 15, 2020 0.4652 0.5999 0.4652 0.5477 118,385 +0.04(+7.39%)
Dec 14, 2020 0.5774 0.5802 0.4967 0.5100 133,802 -0.06(-10.37%)
Dec 11, 2020 0.5999 0.6200 0.5435 0.5690 122,200 -0.02(-4.14%)
Dec 10, 2020 0.6600 0.6600 0.5730 0.5936 62,137 -0.01(-1.07%)
Dec 09, 2020 0.6228 0.6383 0.5639 0.6000 175,723 -0.02(-3.23%)
Dec 08, 2020 0.6200 0.6599 0.6038 0.6200 98,034 +0.01(+0.90%)
Dec 07, 2020 0.5760 0.6278 0.5589 0.6145 147,347 +0.05(+9.73%)
Dec 04, 2020 0.5484 0.6000 0.5484 0.5600 37,200 +0.02(+3.34%)
Dec 03, 2020 0.6000 0.6003 0.5253 0.5419 113,566 -0.06(-9.68%)
Dec 02, 2020 0.6414 0.7000 0.5604 0.6000 165,582 -0.01(-2.42%)
Dec 01, 2020 0.4600 0.6300 0.4600 0.6149 179,639 +0.17(+39.75%)
Nov 30, 2020 0.4500 0.4500 0.4188 0.4400 148,653 +0.01(+2.33%)
Nov 27, 2020 0.4282 0.4300 0.3000 0.4300 25,900 +0.03(+6.75%)
Nov 25, 2020 0.3900 0.4028 0.3801 0.4028 32,400 -0.01(-1.68%)
Nov 24, 2020 0.4027 0.4099 0.3900 0.4097 58,700 +0.02(+4.22%)
Nov 23, 2020 0.4200 0.4200 0.3800 0.3931 48,230 -0.01(-1.80%)
Nov 20, 2020 0.4011 0.4109 0.3900 0.4003 65,000 +0.01(+2.64%)
Nov 19, 2020 0.3919 0.4003 0.3900 0.3900 83,347 -0.00(-0.79%)
Nov 18, 2020 0.3896 0.3956 0.3670 0.3931 59,790 +0.00(+0.79%)
Nov 17, 2020 0.3920 0.3933 0.3900 0.3900 14,196 -0.01(-2.50%)
Nov 16, 2020 0.3858 0.4100 0.3850 0.4000 18,315 +0.00(+0.38%)
Nov 13, 2020 0.3883 0.4300 0.3883 0.3985 18,500 +0.01(+2.18%)
Nov 12, 2020 0.4295 0.4295 0.3900 0.3900 11,829 -0.04(-9.30%)
Nov 11, 2020 0.3900 0.4300 0.3900 0.4300 25,326 +0.00(+0.99%)
Nov 10, 2020 0.4300 0.4300 0.4091 0.4258 15,386 -0.00(-0.98%)
Nov 09, 2020 0.4133 0.4300 0.3989 0.4300 12,686 +0.01(+2.99%)
Nov 06, 2020 0.4000 0.4273 0.4000 0.4175 17,600 +0.02(+5.56%)
Nov 05, 2020 0.3700 0.3955 0.3700 0.3955 17,076 +0.03(+8.80%)
Nov 04, 2020 0.3700 0.3700 0.3635 0.3635 2,900 -0.01(-1.76%)
Nov 03, 2020 0.3761 0.3831 0.3700 0.3700 19,355 -0.01(-1.80%)
Nov 02, 2020 0.3879 0.3879 0.3665 0.3768 5,691 -0.00(-0.32%)
Oct 30, 2020 0.3829 0.3880 0.3700 0.3780 19,700 -0.00(-1.28%)
Oct 29, 2020 0.3689 0.4300 0.3600 0.3829 51,756 +0.02(+6.36%)
Oct 28, 2020 0.3640 0.4300 0.3600 0.3600 57,688 -0.09(-19.98%)
Oct 27, 2020 0.4499 0.4499 0.3784 0.4499 8,948 +0.06(+16.86%)
Oct 26, 2020 0.4499 0.4499 0.3838 0.3850 26,206 -0.02(-3.75%)
Oct 23, 2020 0.4600 0.4600 0.3986 0.4000 63,200 -0.02(-5.50%)
Oct 22, 2020 0.3613 0.4249 0.3600 0.4233 38,850 +0.05(+12.88%)
Oct 21, 2020 0.3993 0.4600 0.3620 0.3750 48,550 -0.02(-6.09%)
Oct 20, 2020 0.3935 0.4000 0.3700 0.3993 153,317 +0.01(+2.46%)
Oct 19, 2020 0.4051 0.4199 0.3750 0.3897 67,613 -0.01(-2.40%)
Oct 16, 2020 0.4400 0.4400 0.3891 0.3993 32,000 -0.02(-4.59%)
Oct 15, 2020 0.4345 0.4600 0.4151 0.4185 129,783 -0.01(-2.67%)
Oct 14, 2020 0.4376 0.4616 0.4210 0.4300 82,160 +0.00(+0.00%)
Oct 13, 2020 0.4302 0.4500 0.4214 0.4300 28,178 -0.02(-4.44%)
Oct 12, 2020 0.4400 0.4600 0.4200 0.4500 5,420 +0.03(+8.10%)
Oct 09, 2020 0.4000 0.4163 0.3190 0.4163 134,400 +0.02(+6.36%)
Oct 08, 2020 0.4000 0.4000 0.3700 0.3914 26,770 +0.00(+0.51%)
Oct 07, 2020 0.3100 0.3894 0.3100 0.3894 32,163 +0.01(+2.47%)
Oct 06, 2020 0.3900 0.3900 0.3796 0.3800 10,775 +0.00(+0.00%)
Oct 05, 2020 0.3806 0.3885 0.3642 0.3800 39,057 +0.01(+2.70%)
Oct 02, 2020 0.2600 0.3788 0.2600 0.3700 49,300 -0.01(-3.52%)
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.