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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2018 0.6100 0.6800 0.6100 0.6700 884,222 +0.06(+9.82%)
Oct 30, 2018 0.6110 0.6200 0.5909 0.6101 1,016,535 +0.00(+0.20%)
Oct 29, 2018 0.6300 0.6480 0.6030 0.6089 949,787 -0.02(-3.35%)
Oct 26, 2018 0.6500 0.6700 0.6100 0.6300 1,844,800 -0.03(-4.88%)
Oct 25, 2018 0.6550 0.6960 0.6500 0.6623 581,468 +0.00(+0.14%)
Oct 24, 2018 0.6800 0.6894 0.6600 0.6614 403,680 -0.02(-2.45%)
Oct 23, 2018 0.6899 0.6899 0.6700 0.6780 516,126 -0.01(-1.71%)
Oct 22, 2018 0.7000 0.7099 0.6756 0.6898 586,401 -0.00(-0.17%)
Oct 19, 2018 0.6950 0.7100 0.6850 0.6910 263,200 +0.00(+0.45%)
Oct 18, 2018 0.7225 0.7354 0.6833 0.6879 1,274,993 -0.03(-4.26%)
Oct 17, 2018 0.7388 0.7388 0.7100 0.7185 804,031 -0.01(-1.71%)
Oct 16, 2018 0.7600 0.7600 0.7200 0.7310 865,708 +0.00(+0.14%)
Oct 15, 2018 0.7400 0.7500 0.7175 0.7300 922,947 +0.00(+0.41%)
Oct 12, 2018 0.7600 0.7800 0.7250 0.7270 1,395,300 -0.01(-1.76%)
Oct 11, 2018 0.7450 0.7540 0.7200 0.7400 856,188 -0.01(-0.87%)
Oct 10, 2018 0.7800 0.7994 0.7428 0.7465 1,053,575 -0.02(-3.05%)
Oct 09, 2018 0.8000 0.8020 0.7700 0.7700 601,617 -0.02(-2.79%)
Oct 08, 2018 0.7980 0.7980 0.7620 0.7921 460,550 -0.01(-0.99%)
Oct 05, 2018 0.8400 0.8400 0.7500 0.8000 1,354,400 -0.02(-3.03%)
Oct 04, 2018 0.8286 0.8480 0.8201 0.8250 1,289,899 -0.00(-0.34%)
Oct 03, 2018 0.8200 0.8294 0.8051 0.8278 648,545 +0.01(+1.26%)
Oct 02, 2018 0.8011 0.8269 0.8000 0.8175 633,241 +0.01(+1.10%)
Oct 01, 2018 0.8100 0.8104 0.8000 0.8086 631,012 +0.01(+1.07%)
Sep 28, 2018 0.8200 0.8200 0.8000 0.8000 693,800 -0.01(-1.26%)
Sep 27, 2018 0.8000 0.8157 0.8000 0.8102 982,361 +0.01(+1.36%)
Sep 26, 2018 0.8100 0.8101 0.7965 0.7993 658,159 -0.01(-1.14%)
Sep 25, 2018 0.8100 0.8150 0.8000 0.8085 447,700 +0.00(+0.56%)
Sep 24, 2018 0.8500 0.8500 0.7832 0.8040 1,847,667 +0.01(+1.77%)
Sep 21, 2018 0.8100 0.8200 0.7800 0.7900 4,697,800 -0.14(-14.74%)
Sep 20, 2018 0.8900 0.9300 0.8816 0.9266 1,158,868 +0.04(+4.58%)
Sep 19, 2018 0.8660 0.8887 0.8560 0.8860 596,519 +0.02(+2.31%)
Sep 18, 2018 0.8800 0.8800 0.8559 0.8660 659,691 +0.01(+1.18%)
Sep 17, 2018 0.8800 0.8870 0.8500 0.8559 863,594 +0.00(+0.11%)
Sep 14, 2018 0.8700 0.8750 0.8450 0.8550 722,100 -0.01(-1.46%)
Sep 13, 2018 0.8284 0.8690 0.8101 0.8677 3,430,275 +0.05(+5.87%)
Sep 12, 2018 0.7800 0.8270 0.7758 0.8196 1,240,094 +0.04(+5.75%)
Sep 11, 2018 0.7800 0.7800 0.7610 0.7750 404,744 -0.01(-0.64%)
Sep 10, 2018 0.8000 0.8000 0.7700 0.7800 225,295 +0.02(+2.63%)
Sep 07, 2018 0.7900 0.8000 0.7600 0.7600 957,600 -0.01(-1.58%)
Sep 06, 2018 0.7800 0.7987 0.7600 0.7722 437,585 -0.01(-0.69%)
Sep 05, 2018 0.8200 0.8200 0.7600 0.7776 648,667 -0.03(-3.11%)
Sep 04, 2018 0.8500 0.8500 0.7700 0.8026 1,023,416 -0.04(-4.20%)
Aug 31, 2018 0.8378 0.8378 0.8378 0 +0.01(+1.80%)
Aug 30, 2018 0.8500 0.8500 0.8200 0.8230 647,989 +0.01(+1.04%)
Aug 29, 2018 0.7993 0.8150 0.7870 0.8145 1,603,561 +0.04(+4.96%)
Aug 28, 2018 0.7750 0.7950 0.7300 0.7760 1,352,594 -0.00(-0.33%)
Aug 27, 2018 0.7600 0.7900 0.7600 0.7786 956,885 +0.02(+2.45%)
Aug 24, 2018 0.7400 0.7800 0.7300 0.7600 2,231,500 +0.05(+6.82%)
Aug 23, 2018 0.6950 0.7261 0.6925 0.7115 6,539,362 +0.01(+1.45%)
Aug 22, 2018 0.7231 0.7398 0.6951 0.7013 858,429 -0.02(-2.42%)
Aug 21, 2018 0.7400 0.7400 0.7136 0.7187 386,642 -0.00(-0.53%)
Aug 20, 2018 0.7200 0.7399 0.7054 0.7225 525,343 +0.00(+0.35%)
Aug 17, 2018 0.7300 0.7500 0.7000 0.7200 751,300 +0.01(+1.41%)
Aug 16, 2018 0.7200 0.7289 0.7057 0.7100 495,500 +0.00(+0.62%)
Aug 15, 2018 0.7500 0.7500 0.6708 0.7056 1,995,384 -0.02(-2.22%)
Aug 14, 2018 0.6900 0.7354 0.6950 0.7216 1,727,392 +0.03(+4.28%)
Aug 13, 2018 0.7300 0.7393 0.6823 0.6920 927,430 -0.02(-3.08%)
Aug 10, 2018 0.7200 0.7350 0.7010 0.7140 1,279,300 +0.00(+0.45%)
Aug 09, 2018 0.7900 0.7900 0.7108 0.7108 1,719,508 -0.03(-4.63%)
Aug 08, 2018 0.7500 0.7596 0.7250 0.7453 6,512,417 +0.02(+2.10%)
Aug 07, 2018 0.8470 0.8735 0.7250 0.7300 10,926,669 -0.11(-13.24%)
Aug 06, 2018 0.8500 0.9095 0.8201 0.8414 1,945,419 -0.00(-0.31%)
Aug 03, 2018 0.7950 0.8440 0.7850 0.8440 1,513,600 +0.06(+7.50%)
Aug 02, 2018 0.7940 0.8100 0.7600 0.7851 682,891 +0.01(+1.12%)
Aug 01, 2018 0.7600 0.7880 0.7600 0.7764 855,069 +0.02(+3.24%)
Jul 31, 2018 0.7900 0.8181 0.7510 0.7520 1,294,280 -0.03(-3.59%)
Jul 30, 2018 0.7620 0.7880 0.7433 0.7800 1,013,968 +0.03(+4.00%)
Jul 27, 2018 0.7700 0.7700 0.7300 0.7500 741,200 +0.00(+0.00%)
Jul 26, 2018 0.7300 0.7600 0.7247 0.7500 1,419,410 +0.03(+3.94%)
Jul 25, 2018 0.7100 0.7306 0.6900 0.7216 422,617 +0.02(+2.34%)
Jul 24, 2018 0.7491 0.7491 0.6900 0.7051 858,637 -0.03(-3.95%)
Jul 23, 2018 0.7400 0.7410 0.7100 0.7341 843,346 -0.00(-0.05%)
Jul 20, 2018 0.7100 0.7400 0.6950 0.7345 920,675 +0.04(+6.43%)
Jul 19, 2018 0.7200 0.7350 0.6900 0.6901 571,098 -0.01(-1.41%)
Jul 18, 2018 0.7290 0.7424 0.6803 0.7000 2,396,848 +0.04(+5.58%)
Jul 17, 2018 0.6825 0.6825 0.6550 0.6630 488,675 -0.00(-0.73%)
Jul 16, 2018 0.6800 0.6800 0.6611 0.6679 254,635 -0.01(-1.17%)
Jul 13, 2018 0.6751 0.6830 0.6729 0.6758 118,320 -0.01(-2.06%)
Jul 12, 2018 0.6800 0.6913 0.6700 0.6900 44,935 +0.01(+1.47%)
Jul 11, 2018 0.6827 0.6929 0.6800 0.6800 195,151 -0.01(-1.15%)
Jul 10, 2018 0.6982 0.7100 0.6800 0.6879 124,052 -0.01(-1.73%)
Jul 09, 2018 0.7013 0.7263 0.7000 0.7000 269,135 +0.00(+0.00%)
Jul 06, 2018 0.7300 0.7300 0.7000 0.7000 349,159 -0.03(-3.73%)
Jul 05, 2018 0.7000 0.7391 0.6981 0.7271 275,076 +0.02(+2.74%)
Jul 03, 2018 0.7077 0.7077 0.7077 0 +0.01(+1.84%)
Jul 02, 2018 0.6900 0.7000 0.6790 0.6949 337,359 +0.02(+3.70%)
Jun 29, 2018 0.6700 0.6701 356,760 -0.01(-1.46%)
Jun 28, 2018 0.6900 0.6900 0.6700 0.6800 129,586 -0.00(-0.01%)
Jun 27, 2018 0.6930 0.7090 0.6800 0.6801 185,064 +0.00(+0.00%)
Jun 26, 2018 0.6953 0.6999 0.6800 0.6801 99,821 -0.00(-0.42%)
Jun 25, 2018 0.7030 0.7069 0.6800 0.6830 163,182 -0.02(-2.71%)
Jun 22, 2018 0.7000 0.7070 0.7000 0.7020 134,831 +0.01(+0.72%)
Jun 21, 2018 0.7036 0.7061 0.6900 0.6970 104,776 +0.01(+1.03%)
Jun 20, 2018 0.6873 0.7000 0.6800 0.6899 366,865 -0.00(-0.06%)
Jun 19, 2018 0.6756 0.7127 0.6756 0.6903 125,605 -0.02(-2.22%)
Jun 18, 2018 0.7371 0.7371 0.7000 0.7060 127,680 +0.01(+1.70%)
Jun 15, 2018 0.7133 0.6942 0.6942 157,822 -0.02(-2.68%)
Jun 14, 2018 0.6516 0.7553 0.6516 0.7133 335,899 -0.00(-0.52%)
Jun 13, 2018 0.7400 0.7400 0.7170 0.7170 271,448 -0.01(-1.92%)
Jun 12, 2018 0.7411 0.7550 0.7201 0.7310 286,424 -0.01(-1.44%)
Jun 11, 2018 0.7290 0.7550 0.7290 0.7417 417,595 +0.01(+1.60%)
Jun 08, 2018 0.7350 0.7500 0.7300 0.7300 200,539 -0.01(-0.71%)
Jun 07, 2018 0.7386 0.7424 0.7295 0.7352 98,936 -0.00(-0.65%)
Jun 06, 2018 0.7649 0.7400 400,383 -0.01(-1.10%)
Jun 05, 2018 0.7200 0.7497 0.7101 0.7482 774,215 +0.04(+5.86%)
Jun 04, 2018 0.7100 0.7399 0.6850 0.7068 453,988 +0.01(+1.41%)
Jun 01, 2018 0.6880 0.7001 0.6600 0.6970 435,272 +0.01(+1.01%)
May 31, 2018 0.7050 0.7094 0.6800 0.6900 240,171 -0.01(-1.97%)
May 30, 2018 0.7000 0.7100 0.6990 0.7039 128,062 +0.01(+1.25%)
May 29, 2018 0.7000 0.7147 0.6905 0.6952 210,777 -0.01(-1.12%)
May 25, 2018 0.7031 0.7031 0.7031 0 -0.01(-1.04%)
May 24, 2018 0.7224 0.7300 0.7100 0.7105 196,440 -0.02(-2.67%)
May 23, 2018 0.7450 0.7450 0.7104 0.7300 133,394 +0.01(+0.97%)
May 22, 2018 0.7216 0.7418 0.7200 0.7230 255,152 -0.02(-2.44%)
May 21, 2018 0.7280 0.7450 0.7200 0.7411 103,537 -0.00(-0.03%)
May 18, 2018 0.7495 0.7495 0.7332 0.7413 236,757 +0.01(+0.69%)
May 17, 2018 0.7410 0.7498 0.7350 0.7362 546,338 -0.01(-1.06%)
May 16, 2018 0.7350 0.7498 0.7350 0.7441 152,199 +0.00(+0.57%)
May 15, 2018 0.7415 0.7497 0.7309 0.7399 149,687 -0.00(-0.01%)
May 14, 2018 0.7410 0.7500 0.7400 0.7400 168,122 +0.00(+0.00%)
May 11, 2018 0.7433 0.7498 0.7300 0.7400 96,249 +0.00(+0.39%)
May 10, 2018 0.7550 0.7550 0.7311 0.7371 117,627 +0.00(+0.04%)
May 09, 2018 0.7400 0.7500 0.7250 0.7368 215,254 -0.00(-0.19%)
May 08, 2018 0.7401 0.7401 0.7301 0.7382 166,084 +0.01(+1.40%)
May 07, 2018 0.7220 0.7480 0.7200 0.7280 469,765 +0.00(+0.43%)
May 04, 2018 0.7266 0.7400 0.7135 0.7249 441,697 -0.00(-0.23%)
May 03, 2018 0.7690 0.7690 0.7200 0.7266 593,279 -0.02(-2.09%)
May 02, 2018 0.7260 0.7677 0.7260 0.7421 1,085,503 +0.01(+2.01%)
May 01, 2018 0.7202 0.7382 0.7020 0.7275 315,942 +0.00(+0.33%)
Apr 30, 2018 0.7400 0.7439 0.7179 0.7251 221,004 -0.01(-0.73%)
Apr 27, 2018 0.7100 0.7444 0.7100 0.7304 331,211 +0.00(+0.05%)
Apr 26, 2018 0.7020 0.7300 0.7000 0.7300 434,048 +0.02(+3.09%)
Apr 25, 2018 0.7300 0.7350 0.7000 0.7081 319,488 -0.02(-2.67%)
Apr 24, 2018 0.7307 0.7400 0.7150 0.7275 236,430 -0.01(-1.02%)
Apr 23, 2018 0.7337 0.7387 0.7106 0.7350 173,789 -0.01(-1.02%)
Apr 20, 2018 0.7426 0.7500 0.7023 0.7426 514,649 -0.01(-1.00%)
Apr 19, 2018 0.7450 0.7612 0.7348 0.7501 560,486 +0.00(+0.01%)
Apr 18, 2018 0.7500 0.7546 0.7320 0.7500 485,132 +0.01(+1.09%)
Apr 17, 2018 0.7400 0.7450 0.7046 0.7419 668,854 +0.02(+2.63%)
Apr 16, 2018 0.6924 0.7400 0.6800 0.7229 956,899 +0.02(+3.52%)
Apr 13, 2018 0.6800 0.7050 0.6700 0.6983 455,836 -0.00(-0.21%)
Apr 12, 2018 0.6810 0.7170 0.6801 0.6998 295,262 -0.00(-0.24%)
Apr 11, 2018 0.7100 0.7100 0.6752 0.7015 149,192 +0.00(+0.20%)
Apr 10, 2018 0.7100 0.7150 0.7000 0.7001 221,154 -0.01(-1.26%)
Apr 09, 2018 0.6679 0.7100 0.6679 0.7090 876,209 +0.04(+6.62%)
Apr 06, 2018 0.6559 0.6800 0.6229 0.6650 330,474 +0.00(+0.74%)
Apr 05, 2018 0.6500 0.6688 0.6200 0.6601 280,016 +0.02(+3.14%)
Apr 04, 2018 0.6600 0.6650 0.6201 0.6400 284,956 +0.01(+0.79%)
Apr 03, 2018 0.5999 0.6400 0.5996 0.6350 264,169 +0.03(+5.55%)
Apr 02, 2018 0.6000 0.6180 0.5901 0.6016 186,328 +0.00(+0.27%)
Mar 29, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.43%)
Mar 28, 2018 0.5750 0.5999 0.5750 0.5801 135,384 -0.01(-1.01%)
Mar 27, 2018 0.5940 0.6180 0.5800 0.5860 305,455 -0.00(-0.69%)
Mar 26, 2018 0.6139 0.6199 0.5900 0.5901 251,755 -0.01(-1.67%)
Mar 23, 2018 0.6405 0.6600 0.5900 0.6001 765,475 -0.04(-6.23%)
Mar 22, 2018 0.6350 0.6501 0.6250 0.6400 182,598 +0.00(+0.00%)
Mar 21, 2018 0.6210 0.6605 0.6210 0.6400 503,170 +0.01(+2.02%)
Mar 20, 2018 0.6260 0.6298 0.6156 0.6273 195,859 +0.00(+0.35%)
Mar 19, 2018 0.6272 0.6350 0.6210 0.6251 251,438 -0.00(-0.78%)
Mar 16, 2018 0.6271 0.6350 0.6200 0.6300 134,463 -0.00(-0.22%)
Mar 15, 2018 0.6273 0.6440 0.6200 0.6314 179,997 -0.00(-0.60%)
Mar 14, 2018 0.6320 0.6540 0.6200 0.6352 259,071 -0.00(-0.09%)
Mar 13, 2018 0.6377 0.6495 0.6310 0.6358 121,387 -0.00(-0.64%)
Mar 12, 2018 0.6423 0.6600 0.6310 0.6399 162,418 -0.01(-0.79%)
Mar 09, 2018 0.6507 0.6679 0.6450 0.6450 201,941 +0.00(+0.00%)
Mar 08, 2018 0.6600 0.6799 0.6401 0.6450 267,104 -0.02(-3.72%)
Mar 07, 2018 0.6900 0.6699 239,512 +0.01(+1.50%)
Mar 06, 2018 0.6600 0.6750 0.6328 0.6600 265,586 +0.00(+0.18%)
Mar 05, 2018 0.6600 0.6660 0.6300 0.6588 335,965 -0.00(-0.60%)
Mar 02, 2018 0.6417 0.6670 0.6300 0.6628 359,214 +0.01(+1.42%)
Mar 01, 2018 0.6700 0.6700 0.6400 0.6535 236,795 -0.02(-2.46%)
Feb 28, 2018 0.6500 0.6700 0.6400 0.6700 350,292 +0.02(+2.76%)
Feb 27, 2018 0.6840 0.6840 0.6501 0.6520 221,016 -0.03(-4.47%)
Feb 26, 2018 0.6650 0.6831 0.6592 0.6825 152,999 +0.01(+1.74%)
Feb 23, 2018 0.6505 0.6718 0.6505 0.6708 120,423 +0.02(+2.73%)
Feb 22, 2018 0.6699 0.6734 0.6490 0.6530 308,690 -0.01(-1.08%)
Feb 21, 2018 0.6800 0.6850 0.6700 0.6601 222,185 -0.01(-1.45%)
Feb 20, 2018 0.6600 0.6985 0.6502 0.6698 211,306 -0.02(-2.20%)
Feb 16, 2018 0.6849 0.6849 0.6849 0 -0.03(-3.54%)
Feb 15, 2018 0.7030 0.7150 0.6979 0.7100 362,449 -0.01(-0.70%)
Feb 14, 2018 0.6990 0.7200 0.6885 0.7150 611,282 +0.02(+2.30%)
Feb 13, 2018 0.6850 0.7000 0.6800 0.6989 225,753 +0.01(+1.44%)
Feb 12, 2018 0.6724 0.6890 0.6602 0.6890 233,485 +0.02(+3.62%)
Feb 09, 2018 0.6800 0.6800 0.6400 0.6649 314,541 -0.01(-1.77%)
Feb 08, 2018 0.6850 0.6850 0.6500 0.6769 287,423 +0.01(+1.03%)
Feb 07, 2018 0.6520 0.6800 0.6476 0.6700 232,888 +0.00(+0.71%)
Feb 06, 2018 0.6538 0.7000 0.6402 0.6653 310,870 +0.00(+0.27%)
Feb 05, 2018 0.6778 0.6900 0.6500 0.6635 461,469 -0.00(-0.60%)
Feb 02, 2018 0.6725 0.6950 0.6611 0.6675 447,434 -0.01(-1.84%)
Feb 01, 2018 0.6700 0.6822 0.6646 0.6800 75,043 +0.01(+0.77%)
Jan 31, 2018 0.6950 0.6950 0.6650 0.6748 170,283 -0.00(-0.03%)
Jan 30, 2018 0.6800 0.6950 0.6600 0.6750 300,349 -0.00(-0.44%)
Jan 29, 2018 0.7000 0.7000 0.6702 0.6780 488,006 -0.03(-4.24%)
Jan 26, 2018 0.7108 0.7196 0.6900 0.7080 354,132 +0.01(+0.80%)
Jan 25, 2018 0.7003 0.7112 0.6900 0.7024 364,518 -0.02(-2.43%)
Jan 24, 2018 0.7476 0.7476 0.7000 0.7199 370,241 -0.03(-4.01%)
Jan 23, 2018 0.7300 0.7500 0.7150 0.7500 388,055 +0.02(+2.75%)
Jan 22, 2018 0.7500 0.7500 0.7200 0.7299 212,984 -0.02(-2.03%)
Jan 19, 2018 0.7440 0.7581 0.7218 0.7450 214,254 -0.00(-0.64%)
Jan 18, 2018 0.7550 0.7550 0.7200 0.7498 523,614 -0.00(-0.03%)
Jan 17, 2018 0.7201 0.7600 0.7200 0.7500 347,902 +0.04(+5.19%)
Jan 16, 2018 0.7600 0.7700 0.7000 0.7130 1,024,738 -0.03(-4.30%)
Jan 12, 2018 0.7450 0.7450 0.7450 0 -0.00(-0.11%)
Jan 11, 2018 0.7300 0.7696 0.7200 0.7458 912,324 +0.02(+3.30%)
Jan 10, 2018 0.7060 0.7392 0.7000 0.7220 178,459 +0.01(+1.69%)
Jan 09, 2018 0.7805 0.7839 0.7029 0.7100 710,103 -0.06(-7.73%)
Jan 08, 2018 0.7723 0.7878 0.7550 0.7695 446,882 +0.00(+0.13%)
Jan 05, 2018 0.7500 0.7700 0.7218 0.7685 744,534 +0.03(+3.87%)
Jan 04, 2018 0.6900 0.7456 0.6900 0.7399 441,042 +0.02(+2.31%)
Jan 03, 2018 0.7300 0.7420 0.6900 0.7232 469,048 -0.00(-0.25%)
Jan 02, 2018 0.6900 0.7300 0.6900 0.7250 718,559 +0.04(+6.06%)
Dec 29, 2017 0.6836 0.6836 0.6836 0 +0.00(+0.07%)
Dec 28, 2017 0.6800 0.7189 0.6800 0.6831 503,806 -0.01(-2.12%)
Dec 27, 2017 0.6700 0.7091 0.6600 0.6979 741,946 +0.03(+3.90%)
Dec 26, 2017 0.6730 0.6900 0.6700 0.6717 266,911 -0.00(-0.19%)
Dec 22, 2017 0.6950 0.7120 0.6700 0.6730 584,941 -0.03(-4.54%)
Dec 21, 2017 0.7000 0.7179 0.6900 0.7050 334,676 -0.01(-1.81%)
Dec 20, 2017 0.7300 0.7300 0.7064 0.7180 344,791 -0.01(-0.97%)
Dec 19, 2017 0.6900 0.7250 0.6895 0.7250 544,457 +0.02(+2.11%)
Dec 18, 2017 0.7200 0.7200 0.6900 0.7100 264,546 -0.01(-0.99%)
Dec 15, 2017 0.7000 0.7250 0.6900 0.7171 425,079 -0.00(-0.40%)
Dec 14, 2017 0.6844 0.7279 0.6700 0.7200 673,028 +0.04(+5.88%)
Dec 13, 2017 0.6890 0.6955 0.6658 0.6800 378,549 -0.00(-0.37%)
Dec 12, 2017 0.7200 0.7341 0.6732 0.6825 261,413 -0.03(-3.83%)
Dec 11, 2017 0.6800 0.7300 0.6528 0.7097 1,542,316 +0.03(+4.37%)
Dec 08, 2017 0.6500 0.7029 0.6386 0.6800 773,835 +0.01(+1.49%)
Dec 07, 2017 0.6536 0.6700 0.6272 0.6700 232,195 +0.02(+3.08%)
Dec 06, 2017 0.6515 0.6700 0.6210 0.6500 617,603 -0.04(-5.80%)
Dec 05, 2017 0.6900 0.7138 0.6549 0.6900 545,480 +0.00(+0.41%)
Dec 04, 2017 0.6216 0.7100 0.6216 0.6872 1,530,324 +0.06(+9.32%)
Dec 01, 2017 0.6270 0.6499 0.6100 0.6286 161,978 -0.01(-1.72%)
Nov 30, 2017 0.6500 0.6600 0.6100 0.6396 150,698 -0.01(-0.91%)
Nov 29, 2017 0.6500 0.6600 0.6150 0.6455 602,511 +0.01(+0.91%)
Nov 28, 2017 0.6164 0.6490 0.6053 0.6397 307,150 +0.02(+3.19%)
Nov 27, 2017 0.6520 0.6520 0.6189 0.6199 464,835 -0.05(-7.31%)
Nov 24, 2017 0.7090 0.7090 0.6600 0.6688 296,544 -0.05(-7.11%)
Nov 22, 2017 0.6600 0.7200 0.6580 0.7200 1,450,157 +0.07(+10.77%)
Nov 21, 2017 0.6231 0.6500 0.6231 0.6500 367,322 +0.03(+4.00%)
Nov 20, 2017 0.6446 0.6470 0.6200 0.6250 256,053 -0.01(-1.61%)
Nov 17, 2017 0.6300 0.6500 0.6000 0.6352 441,751 +0.02(+2.45%)
Nov 16, 2017 0.5700 0.6200 0.5525 0.6200 327,727 +0.05(+8.77%)
Nov 15, 2017 0.5800 0.6029 0.5618 0.5700 298,534 -0.02(-3.96%)
Nov 14, 2017 0.6000 0.6301 0.5817 0.5935 261,360 -0.02(-2.59%)
Nov 13, 2017 0.6348 0.6600 0.6082 0.6093 419,728 -0.04(-6.26%)
Nov 10, 2017 0.5900 0.6600 0.5900 0.6500 1,225,322 +0.04(+6.59%)
Nov 09, 2017 0.5600 0.6200 0.5600 0.6098 1,762,324 +0.08(+15.06%)
Nov 08, 2017 0.5400 0.5455 0.5300 0.5300 214,844 -0.01(-1.85%)
Nov 07, 2017 0.5390 0.5509 0.5310 0.5400 106,580 -0.01(-2.00%)
Nov 06, 2017 0.5500 0.5510 0.5312 0.5510 86,493 +0.01(+1.66%)
Nov 03, 2017 0.5500 0.5500 0.5300 0.5420 173,581 -0.01(-1.45%)
Nov 02, 2017 0.5340 0.5500 0.5200 0.5500 99,591 +0.02(+2.88%)
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.