Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (NY: URG )

1.491 +0.031 (+2.14%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 12, 2024 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 (%)
Oct 31, 2017 0.5207 0.5327 0.5150 0.5300 87,278 +0.00(+0.00%)
Oct 30, 2017 0.5300 0.5100 0.5300 156,400 +0.00(+0.04%)
Oct 27, 2017 0.5227 0.5309 0.5050 0.5298 242,422 -0.00(-0.02%)
Oct 26, 2017 0.5150 0.5359 0.5150 0.5299 77,377 +0.00(+0.49%)
Oct 25, 2017 0.5350 0.5400 0.5200 0.5273 90,403 -0.00(-0.70%)
Oct 24, 2017 0.5300 0.5400 0.5220 0.5310 134,410 +0.00(+0.19%)
Oct 23, 2017 0.5230 0.5510 0.5100 0.5300 413,649 +0.03(+5.58%)
Oct 20, 2017 0.5291 0.5299 0.5020 0.5020 101,192 -0.02(-3.46%)
Oct 19, 2017 0.5011 0.5300 0.5011 0.5200 356,521 +0.02(+4.00%)
Oct 18, 2017 0.5192 0.5200 0.5000 0.5000 239,288 -0.01(-2.53%)
Oct 17, 2017 0.5200 0.5279 0.5100 0.5130 464,334 -0.02(-3.19%)
Oct 16, 2017 0.5410 0.5500 0.5100 0.5299 293,085 -0.03(-4.52%)
Oct 13, 2017 0.5590 0.5590 0.5250 0.5550 150,711 +0.01(+1.83%)
Oct 12, 2017 0.5247 0.5510 0.5247 0.5450 120,778 +0.01(+2.81%)
Oct 11, 2017 0.5600 0.5600 0.5290 0.5301 237,149 -0.03(-5.31%)
Oct 10, 2017 0.5600 0.5633 0.5329 0.5598 189,385 -0.00(-0.04%)
Oct 09, 2017 0.5400 0.5708 0.5231 0.5600 182,953 -0.01(-1.22%)
Oct 06, 2017 0.5520 0.5693 0.5500 0.5669 249,505 +0.02(+2.85%)
Oct 05, 2017 0.5675 0.5680 0.5504 0.5512 150,719 -0.02(-2.89%)
Oct 04, 2017 0.5620 0.5700 0.5620 0.5676 63,605 +0.00(+0.46%)
Oct 03, 2017 0.5640 0.5750 0.5600 0.5650 189,849 -0.00(-0.09%)
Oct 02, 2017 0.5400 0.5728 0.5400 0.5655 122,472 -0.01(-1.65%)
Sep 29, 2017 0.5792 0.5809 0.5640 0.5750 93,517 +0.00(+0.07%)
Sep 28, 2017 0.5755 0.5800 0.5600 0.5746 133,597 -0.01(-0.95%)
Sep 27, 2017 0.5710 0.5899 0.5703 0.5801 187,769 +0.01(+1.59%)
Sep 26, 2017 0.5800 0.5850 0.5703 0.5710 129,747 -0.01(-2.31%)
Sep 25, 2017 0.5300 0.5849 0.5300 0.5845 318,385 +0.01(+1.48%)
Sep 22, 2017 0.5820 0.5850 0.5700 0.5760 146,443 -0.01(-1.03%)
Sep 21, 2017 0.5700 0.5820 0.5600 0.5820 128,226 +0.01(+1.48%)
Sep 20, 2017 0.5790 0.5790 0.5500 0.5735 216,135 +0.00(+0.12%)
Sep 19, 2017 0.5997 0.5997 0.5521 0.5728 315,321 -0.01(-2.54%)
Sep 18, 2017 0.5900 0.5997 0.5620 0.5877 234,417 -0.00(-0.39%)
Sep 15, 2017 0.5700 0.5900 0.5600 0.5900 143,056 +0.02(+4.09%)
Sep 14, 2017 0.5700 0.5800 0.5459 0.5668 232,545 -0.00(-0.49%)
Sep 13, 2017 0.5790 0.5946 0.5600 0.5696 128,151 -0.00(-0.07%)
Sep 12, 2017 0.5770 0.5799 0.5565 0.5700 100,696 +0.00(+0.00%)
Sep 11, 2017 0.5800 0.5994 0.5500 0.5700 386,835 -0.03(-4.86%)
Sep 08, 2017 0.6000 0.6002 0.5732 0.5991 186,651 -0.00(-0.12%)
Sep 07, 2017 0.6000 0.6278 0.5900 0.5998 91,782 -0.01(-1.02%)
Sep 06, 2017 0.5900 0.6095 0.5900 0.6060 118,422 +0.01(+0.83%)
Sep 05, 2017 0.5700 0.6100 0.5700 0.6010 132,559 +0.00(+0.17%)
Sep 01, 2017 0.6100 0.6100 0.5930 0.6000 155,681 -0.01(-1.64%)
Aug 31, 2017 0.6150 0.6200 0.5894 0.6100 292,550 -0.01(-1.42%)
Aug 30, 2017 0.5650 0.6188 0.5650 0.6188 297,175 +0.05(+9.52%)
Aug 29, 2017 0.5510 0.5715 0.5460 0.5650 119,304 +0.01(+2.54%)
Aug 28, 2017 0.5580 0.5690 0.5503 0.5510 128,457 -0.01(-2.29%)
Aug 25, 2017 0.5590 0.5700 0.5580 0.5639 61,545 -0.01(-0.90%)
Aug 24, 2017 0.5510 0.5690 0.5500 0.5690 99,306 +0.00(+0.00%)
Aug 23, 2017 0.5520 0.5700 0.5520 0.5690 63,912 -0.00(-0.18%)
Aug 22, 2017 0.5500 0.5740 0.5500 0.5700 139,399 +0.02(+2.89%)
Aug 21, 2017 0.5500 0.5700 0.5460 0.5540 189,112 -0.02(-3.65%)
Aug 18, 2017 0.5510 0.5750 0.5500 0.5750 177,338 +0.01(+1.20%)
Aug 17, 2017 0.5900 0.5900 0.5339 0.5682 988,360 -0.02(-3.69%)
Aug 16, 2017 0.6100 0.6100 0.5750 0.5900 81,786 -0.01(-1.17%)
Aug 15, 2017 0.5940 0.5984 0.5819 0.5970 112,830 +0.00(+0.34%)
Aug 14, 2017 0.5720 0.6000 0.5720 0.5950 156,344 +0.01(+0.85%)
Aug 11, 2017 0.5700 0.5948 0.5700 0.5900 186,023 +0.01(+1.72%)
Aug 10, 2017 0.5801 0.5936 0.5757 0.5800 269,167 -0.02(-3.09%)
Aug 09, 2017 0.5800 0.6032 0.5784 0.5985 143,009 +0.02(+2.66%)
Aug 08, 2017 0.5926 0.6198 0.5800 0.5830 338,729 -0.03(-4.61%)
Aug 07, 2017 0.5800 0.6400 0.5736 0.6112 173,904 -0.00(-0.46%)
Aug 04, 2017 0.6270 0.6270 0.5913 0.6140 143,398 -0.00(-0.10%)
Aug 03, 2017 0.6420 0.6420 0.5901 0.6146 268,974 -0.03(-4.27%)
Aug 02, 2017 0.6220 0.6450 0.6173 0.6420 190,007 +0.03(+4.39%)
Aug 01, 2017 0.6600 0.6600 0.6150 0.6150 156,220 -0.03(-3.91%)
Jul 31, 2017 0.6600 0.6654 0.6150 0.6400 455,456 -0.02(-2.72%)
Jul 28, 2017 0.6498 0.6602 0.6400 0.6579 276,163 +0.01(+1.86%)
Jul 27, 2017 0.6665 0.6735 0.6300 0.6459 147,725 -0.03(-3.76%)
Jul 26, 2017 0.6600 0.6900 0.6566 0.6711 138,931 -0.00(-0.19%)
Jul 25, 2017 0.6650 0.6776 0.6611 0.6724 129,437 +0.00(+0.36%)
Jul 24, 2017 0.6600 0.6926 0.6600 0.6700 173,063 -0.01(-0.77%)
Jul 21, 2017 0.6980 0.6980 0.6650 0.6752 129,641 -0.01(-2.14%)
Jul 20, 2017 0.7171 0.7200 0.6553 0.6900 340,900 -0.03(-3.78%)
Jul 19, 2017 0.6599 0.7171 0.6590 0.7171 669,951 +0.06(+9.08%)
Jul 18, 2017 0.6700 0.6700 0.6300 0.6574 454,279 -0.01(-1.59%)
Jul 17, 2017 0.6000 0.6699 0.6000 0.6680 621,281 +0.05(+8.62%)
Jul 14, 2017 0.6100 0.6300 0.5900 0.6150 213,345 +0.00(+0.75%)
Jul 13, 2017 0.5905 0.6200 0.5900 0.6104 144,422 +0.02(+3.41%)
Jul 12, 2017 0.6000 0.6298 0.5903 0.5903 91,715 -0.02(-2.85%)
Jul 11, 2017 0.6150 0.6152 0.5890 0.6076 123,112 -0.01(-2.00%)
Jul 10, 2017 0.6364 0.6364 0.5900 0.6200 167,193 +0.01(+1.31%)
Jul 07, 2017 0.6490 0.6490 0.5900 0.6120 107,492 -0.02(-3.18%)
Jul 06, 2017 0.6000 0.6450 0.6000 0.6321 284,618 -0.01(-1.23%)
Jul 05, 2017 0.6400 0.6490 0.6163 0.6400 138,316 +0.00(+0.00%)
Jul 03, 2017 0.6699 0.6699 0.6343 0.6400 300,370 +0.01(+2.06%)
Jun 30, 2017 0.6300 0.6362 0.6008 0.6271 112,560 -0.00(-0.46%)
Jun 29, 2017 0.6170 0.6300 0.6001 0.6300 385,104 +0.02(+3.28%)
Jun 28, 2017 0.5810 0.6189 0.5810 0.6100 154,687 +0.02(+3.35%)
Jun 27, 2017 0.5900 0.6100 0.5900 0.5902 150,310 -0.02(-3.25%)
Jun 26, 2017 0.5900 0.6100 0.5700 0.6100 333,170 +0.01(+1.67%)
Jun 23, 2017 0.5900 0.6000 0.5462 0.6000 217,633 +0.04(+7.14%)
Jun 22, 2017 0.5750 0.5799 0.5500 0.5600 112,195 -0.01(-2.10%)
Jun 21, 2017 0.5772 0.5772 0.5500 0.5720 165,944 +0.02(+3.06%)
Jun 20, 2017 0.5800 0.5955 0.5463 0.5550 200,788 -0.02(-4.31%)
Jun 19, 2017 0.6188 0.6188 0.5600 0.5800 211,723 +0.02(+2.65%)
Jun 16, 2017 0.6000 0.6000 0.5650 0.5650 158,422 -0.03(-4.59%)
Jun 15, 2017 0.5800 0.6200 0.5800 0.5922 125,006 +0.00(+0.71%)
Jun 14, 2017 0.6050 0.6100 0.5800 0.5880 272,681 -0.02(-2.81%)
Jun 13, 2017 0.6250 0.6250 0.5800 0.6050 337,341 +0.01(+0.83%)
Jun 12, 2017 0.6420 0.6420 0.5700 0.6000 575,564 -0.02(-3.07%)
Jun 09, 2017 0.5650 0.6300 0.5590 0.6190 1,563,018 +0.06(+10.93%)
Jun 08, 2017 0.5200 0.5667 0.5200 0.5580 295,827 +0.04(+7.74%)
Jun 07, 2017 0.5110 0.5322 0.5103 0.5179 104,900 -0.02(-3.00%)
Jun 06, 2017 0.5200 0.5392 0.5150 0.5339 170,421 -0.01(-1.13%)
Jun 05, 2017 0.5500 0.5595 0.5120 0.5400 183,740 -0.01(-1.64%)
Jun 02, 2017 0.5115 0.5500 0.5000 0.5490 343,901 +0.05(+9.69%)
Jun 01, 2017 0.5055 0.5450 0.5005 0.5005 313,573 -0.02(-3.75%)
May 31, 2017 0.5400 0.5400 0.5090 0.5200 278,596 -0.02(-3.70%)
May 30, 2017 0.5500 0.5500 0.5161 0.5400 141,827 +0.00(+0.00%)
May 26, 2017 0.5600 0.5600 0.5169 0.5400 214,952 -0.02(-3.57%)
May 25, 2017 0.5328 0.5600 0.5193 0.5600 298,508 +0.01(+1.82%)
May 24, 2017 0.5700 0.5750 0.5409 0.5500 137,791 -0.02(-4.35%)
May 23, 2017 0.5500 0.5899 0.5500 0.5750 182,499 +0.00(+0.86%)
May 22, 2017 0.5701 0.5870 0.5500 0.5701 145,579 +0.00(+0.02%)
May 19, 2017 0.5300 0.5925 0.5272 0.5700 329,329 +0.05(+9.07%)
May 18, 2017 0.5401 0.5497 0.5226 0.5226 231,570 -0.03(-4.60%)
May 17, 2017 0.5701 0.5789 0.5302 0.5478 275,483 -0.04(-6.63%)
May 16, 2017 0.6200 0.6200 0.5600 0.5867 208,064 +0.00(+0.29%)
May 15, 2017 0.5500 0.5950 0.5429 0.5850 182,004 +0.04(+6.40%)
May 12, 2017 0.5400 0.5510 0.5316 0.5498 72,847 -0.00(-0.31%)
May 11, 2017 0.5800 0.5800 0.5375 0.5515 224,506 +0.00(+0.29%)
May 10, 2017 0.5489 0.5499 0.5160 0.5499 271,594 +0.02(+3.68%)
May 09, 2017 0.5250 0.5497 0.5100 0.5304 276,897 +0.01(+1.30%)
May 08, 2017 0.5000 0.5399 0.5000 0.5236 289,539 +0.02(+4.72%)
May 05, 2017 0.5050 0.5259 0.5000 0.5000 709,489 -0.01(-0.99%)
May 04, 2017 0.5601 0.5776 0.5050 0.5050 902,148 -0.06(-11.22%)
May 03, 2017 0.5528 0.5800 0.5528 0.5688 127,729 +0.01(+1.55%)
May 02, 2017 0.5799 0.5990 0.5601 0.5601 170,677 -0.04(-6.65%)
May 01, 2017 0.5500 0.6000 0.5500 0.6000 231,823 +0.05(+9.09%)
Apr 28, 2017 0.5611 0.5899 0.5357 0.5500 634,851 -0.02(-3.85%)
Apr 27, 2017 0.5899 0.5923 0.5610 0.5720 586,855 -0.03(-4.67%)
Apr 26, 2017 0.6100 0.6150 0.6000 0.6000 221,880 -0.02(-2.44%)
Apr 25, 2017 0.6360 0.6360 0.6010 0.6150 236,433 -0.01(-1.60%)
Apr 24, 2017 0.6100 0.6335 0.6001 0.6250 179,569 -0.00(-0.46%)
Apr 21, 2017 0.6271 0.6300 0.5960 0.6279 497,582 +0.02(+2.85%)
Apr 20, 2017 0.6200 0.6299 0.5971 0.6105 617,782 +0.00(+0.08%)
Apr 19, 2017 0.6411 0.6628 0.6100 0.6100 363,098 -0.03(-4.69%)
Apr 18, 2017 0.6450 0.6748 0.6400 0.6400 367,066 -0.01(-1.78%)
Apr 17, 2017 0.6500 0.6809 0.6400 0.6516 422,411 -0.01(-1.12%)
Apr 13, 2017 0.6728 0.6890 0.6569 0.6590 165,739 -0.03(-4.08%)
Apr 12, 2017 0.7159 0.7160 0.6726 0.6870 352,196 -0.03(-4.05%)
Apr 11, 2017 0.7099 0.7226 0.6812 0.7160 261,824 +0.02(+2.30%)
Apr 10, 2017 0.6845 0.7200 0.6625 0.6999 469,192 +0.03(+4.17%)
Apr 07, 2017 0.6626 0.6753 0.6626 0.6719 183,006 +0.01(+1.05%)
Apr 06, 2017 0.6701 0.6726 0.6526 0.6649 59,498 +0.00(+0.17%)
Apr 05, 2017 0.6604 0.6736 0.6451 0.6638 248,249 +0.00(+0.70%)
Apr 04, 2017 0.6300 0.6658 0.6300 0.6592 151,469 +0.01(+1.43%)
Apr 03, 2017 0.6698 0.6699 0.6308 0.6499 271,320 -0.01(-1.69%)
Mar 31, 2017 0.6601 0.7000 0.6601 0.6611 87,030 -0.00(-0.74%)
Mar 30, 2017 0.6999 0.6999 0.6600 0.6660 379,377 -0.02(-2.56%)
Mar 29, 2017 0.7099 0.7100 0.6742 0.6835 184,945 -0.02(-2.88%)
Mar 28, 2017 0.6451 0.7038 0.6450 0.7038 198,896 +0.04(+6.64%)
Mar 27, 2017 0.6827 0.6827 0.6600 0.6600 213,209 -0.03(-4.33%)
Mar 24, 2017 0.6701 0.6980 0.6600 0.6899 84,645 -0.00(-0.06%)
Mar 23, 2017 0.6900 0.7101 0.6700 0.6903 173,067 +0.00(+0.06%)
Mar 22, 2017 0.6702 0.6900 0.6691 0.6899 126,899 +0.00(+0.17%)
Mar 21, 2017 0.7270 0.7434 0.6717 0.6887 488,455 -0.05(-7.06%)
Mar 20, 2017 0.7801 0.7820 0.7050 0.7410 364,186 -0.04(-5.59%)
Mar 17, 2017 0.7799 0.8000 0.7613 0.7849 488,635 +0.00(+0.63%)
Mar 16, 2017 0.7488 0.7821 0.7350 0.7800 887,804 +0.05(+6.31%)
Mar 15, 2017 0.6999 0.7337 0.6999 0.7337 521,476 +0.02(+3.37%)
Mar 14, 2017 0.7097 0.7200 0.6912 0.7098 276,141 -0.00(-0.01%)
Mar 13, 2017 0.7099 0.7200 0.6854 0.7099 177,135 +0.02(+3.39%)
Mar 10, 2017 0.7100 0.7100 0.6700 0.6866 171,926 -0.00(-0.49%)
Mar 09, 2017 0.7100 0.7123 0.6513 0.6900 392,404 -0.02(-2.80%)
Mar 08, 2017 0.6700 0.7200 0.6700 0.7099 600,984 +0.04(+5.86%)
Mar 07, 2017 0.6600 0.6818 0.6450 0.6706 515,078 +0.01(+1.15%)
Mar 06, 2017 0.6999 0.7200 0.6300 0.6630 1,150,165 -0.06(-7.90%)
Mar 03, 2017 0.7526 0.7701 0.6537 0.7199 874,190 -0.05(-6.51%)
Mar 02, 2017 0.7888 0.7888 0.7557 0.7700 344,718 -0.02(-1.96%)
Mar 01, 2017 0.7801 0.7906 0.7606 0.7854 423,955 +0.02(+2.01%)
Feb 28, 2017 0.8099 0.8200 0.7605 0.7699 656,080 -0.03(-3.75%)
Feb 27, 2017 0.7801 0.8000 0.7525 0.7999 600,869 +0.04(+4.64%)
Feb 24, 2017 0.7501 0.7799 0.7400 0.7644 497,170 +0.00(+0.59%)
Feb 23, 2017 0.7701 0.7736 0.7480 0.7599 379,334 -0.00(-0.42%)
Feb 22, 2017 0.7600 0.8000 0.7600 0.7631 360,924 -0.04(-4.60%)
Feb 21, 2017 0.8101 0.8110 0.7555 0.7999 773,833 -0.01(-1.25%)
Feb 17, 2017 0.8100 0.8100 0.8100 0 -0.00(-0.31%)
Feb 16, 2017 0.8300 0.8300 0.7985 0.8125 584,840 -0.01(-0.93%)
Feb 15, 2017 0.8800 0.8857 0.8040 0.8201 1,034,373 -0.08(-8.44%)
Feb 14, 2017 0.8751 0.9100 0.8750 0.8957 1,795,973 +0.03(+2.94%)
Feb 13, 2017 0.8099 0.8798 0.7958 0.8701 1,230,916 +0.04(+5.22%)
Feb 10, 2017 0.7701 0.8448 0.7700 0.8269 1,002,305 +0.04(+4.64%)
Feb 09, 2017 0.7764 0.8000 0.7739 0.7902 835,708 +0.03(+3.27%)
Feb 08, 2017 0.7501 0.7941 0.7500 0.7652 699,601 +0.01(+1.30%)
Feb 07, 2017 0.7501 0.7610 0.7300 0.7554 358,990 +0.01(+0.75%)
Feb 06, 2017 0.7300 0.7799 0.7300 0.7498 442,830 -0.01(-1.03%)
Feb 03, 2017 0.7210 0.7599 0.7163 0.7576 287,733 +0.02(+2.10%)
Feb 02, 2017 0.7201 0.7558 0.6900 0.7420 774,015 -0.00(-0.17%)
Feb 01, 2017 0.7784 0.7784 0.7138 0.7433 585,214 -0.03(-3.47%)
Jan 31, 2017 0.7779 0.7900 0.7416 0.7700 531,457 +0.01(+0.72%)
Jan 30, 2017 0.8000 0.8000 0.7301 0.7645 929,375 -0.03(-3.23%)
Jan 27, 2017 0.8101 0.8180 0.7650 0.7900 674,014 -0.02(-2.11%)
Jan 26, 2017 0.8299 0.8456 0.7820 0.8070 890,350 -0.03(-3.93%)
Jan 25, 2017 0.8800 0.9044 0.8200 0.8400 1,739,335 -0.02(-2.33%)
Jan 24, 2017 0.8020 0.8657 0.7799 0.8600 3,039,553 +0.06(+7.63%)
Jan 23, 2017 0.7999 0.8043 0.7732 0.7990 1,646,430 +0.03(+3.77%)
Jan 20, 2017 0.7900 0.8100 0.7600 0.7700 553,533 +0.00(+0.20%)
Jan 19, 2017 0.7500 0.7853 0.7000 0.7685 664,400 +0.04(+4.87%)
Jan 18, 2017 0.7600 0.7844 0.7200 0.7328 1,036,537 -0.07(-8.17%)
Jan 17, 2017 0.7842 0.8300 0.7700 0.7980 1,294,211 +0.03(+3.62%)
Jan 13, 2017 0.7701 0.7701 0.7701 0 +0.04(+4.90%)
Jan 12, 2017 0.7939 0.8396 0.7020 0.7341 2,568,307 -0.04(-5.13%)
Jan 11, 2017 0.6721 0.7920 0.6721 0.7738 4,928,741 +0.10(+14.62%)
Jan 10, 2017 0.6059 0.6800 0.6000 0.6751 1,895,184 +0.06(+8.89%)
Jan 09, 2017 0.6199 0.6300 0.5852 0.6200 705,824 +0.00(+0.00%)
Jan 06, 2017 0.6300 0.6300 0.5898 0.6200 566,964 +0.01(+0.86%)
Jan 05, 2017 0.5858 0.6387 0.5702 0.6147 1,319,779 +0.04(+7.82%)
Jan 04, 2017 0.5499 0.5800 0.5300 0.5701 1,339,366 +0.04(+6.54%)
Jan 03, 2017 0.5311 0.5440 0.5200 0.5351 341,991 +0.00(+0.75%)
Dec 30, 2016 0.5311 0.5311 0.5311 0 +0.03(+5.57%)
Dec 29, 2016 0.5100 0.5285 0.5000 0.5031 343,597 +0.00(+0.22%)
Dec 28, 2016 0.5121 0.5422 0.5000 0.5020 607,657 -0.02(-3.48%)
Dec 27, 2016 0.5259 0.5598 0.5201 0.5201 423,902 -0.01(-1.08%)
Dec 23, 2016 0.5258 0.5258 0.5258 0 +0.01(+2.10%)
Dec 22, 2016 0.5206 0.5500 0.5050 0.5150 1,226,775 -0.01(-1.55%)
Dec 21, 2016 0.5299 0.5400 0.5218 0.5231 234,647 -0.02(-3.81%)
Dec 20, 2016 0.5400 0.5500 0.5300 0.5438 298,876 -0.01(-1.56%)
Dec 19, 2016 0.5819 0.5819 0.5500 0.5524 352,391 -0.03(-5.78%)
Dec 16, 2016 0.5498 0.5900 0.5300 0.5863 1,062,669 +0.05(+8.59%)
Dec 15, 2016 0.5201 0.5425 0.4916 0.5399 408,100 +0.03(+5.86%)
Dec 14, 2016 0.5389 0.5390 0.5025 0.5100 158,331 -0.03(-5.38%)
Dec 13, 2016 0.5025 0.5457 0.5025 0.5390 305,337 +0.02(+2.86%)
Dec 12, 2016 0.5379 0.5499 0.5028 0.5240 563,213 -0.03(-5.16%)
Dec 09, 2016 0.5000 0.5741 0.4900 0.5525 1,727,795 +0.07(+13.99%)
Dec 08, 2016 0.4640 0.4848 0.4600 0.4847 550,904 +0.02(+5.35%)
Dec 07, 2016 0.4425 0.4686 0.4423 0.4601 478,406 +0.02(+4.59%)
Dec 06, 2016 0.4452 0.4620 0.4253 0.4399 575,362 -0.00(-0.79%)
Dec 05, 2016 0.4400 0.4600 0.4400 0.4434 329,015 -0.01(-2.57%)
Dec 02, 2016 0.4700 0.4700 0.4501 0.4551 230,637 -0.02(-4.53%)
Dec 01, 2016 0.4500 0.4767 0.4450 0.4767 438,523 +0.03(+5.93%)
Nov 30, 2016 0.4377 0.4502 0.4250 0.4500 487,475 +0.02(+4.65%)
Nov 29, 2016 0.4272 0.4400 0.4250 0.4300 155,978 -0.01(-2.23%)
Nov 28, 2016 0.4299 0.4433 0.4224 0.4398 161,408 +0.02(+4.71%)
Nov 25, 2016 0.4201 0.4202 0.4200 0.4200 50,274 -0.00(-0.14%)
Nov 23, 2016 0.4206 0.4206 0.4206 0 -0.01(-2.86%)
Nov 22, 2016 0.4296 0.4330 0.4061 0.4330 419,852 +0.01(+1.76%)
Nov 21, 2016 0.4398 0.4399 0.4221 0.4255 392,169 -0.01(-3.23%)
Nov 18, 2016 0.4451 0.4460 0.4232 0.4397 178,397 +0.00(+0.62%)
Nov 17, 2016 0.4372 0.4499 0.4163 0.4370 639,849 +0.01(+1.89%)
Nov 16, 2016 0.4356 0.4509 0.4200 0.4289 855,722 -0.03(-6.35%)
Nov 15, 2016 0.4601 0.4637 0.4350 0.4580 209,210 +0.01(+1.76%)
Nov 14, 2016 0.4608 0.4800 0.4300 0.4501 382,534 -0.03(-6.23%)
Nov 11, 2016 0.4900 0.4900 0.4520 0.4800 166,727 +0.00(+0.86%)
Nov 10, 2016 0.4500 0.4858 0.4300 0.4759 441,120 +0.01(+2.34%)
Nov 09, 2016 0.4401 0.4650 0.4400 0.4650 218,168 +0.01(+2.20%)
Nov 08, 2016 0.4500 0.4550 0.4316 0.4550 108,046 +0.00(+0.00%)
Nov 07, 2016 0.4300 0.4550 0.4300 0.4550 172,729 +0.03(+5.81%)
Nov 04, 2016 0.4523 0.4551 0.4300 0.4300 328,834 -0.02(-4.91%)
Nov 03, 2016 0.4651 0.4802 0.4300 0.4522 471,696 -0.03(-5.71%)
Nov 02, 2016 0.4999 0.5000 0.4668 0.4796 290,125 -0.02(-4.06%)
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.