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

Ur Energy Inc (NY: URG )

1.490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Aug 31, 2020 0.5994 0.5994 0.5805 0.5819 466,525 -0.01(-1.66%)
Aug 28, 2020 0.5900 0.5950 0.5750 0.5917 640,900 +0.01(+2.02%)
Aug 27, 2020 0.5600 0.6000 0.5600 0.5800 1,063,529 +0.02(+3.48%)
Aug 26, 2020 0.5500 0.5698 0.5500 0.5605 1,052,688 +0.01(+1.91%)
Aug 25, 2020 0.5400 0.5545 0.5400 0.5500 532,199 +0.01(+1.83%)
Aug 24, 2020 0.5400 0.5507 0.5400 0.5401 377,125 -0.01(-1.53%)
Aug 21, 2020 0.5410 0.5521 0.5351 0.5485 240,100 -0.00(-0.05%)
Aug 20, 2020 0.5200 0.5540 0.5200 0.5488 189,960 +0.02(+4.18%)
Aug 19, 2020 0.5324 0.5540 0.5200 0.5268 1,055,793 -0.01(-2.15%)
Aug 18, 2020 0.5476 0.5499 0.5323 0.5384 191,709 -0.01(-1.25%)
Aug 17, 2020 0.5325 0.5525 0.5325 0.5452 301,371 -0.00(-0.40%)
Aug 14, 2020 0.5435 0.5500 0.5350 0.5474 154,200 -0.00(-0.02%)
Aug 13, 2020 0.5500 0.5503 0.5350 0.5475 231,994 +0.01(+0.92%)
Aug 12, 2020 0.5300 0.5600 0.5300 0.5425 374,507 +0.00(+0.33%)
Aug 11, 2020 0.5420 0.5600 0.5355 0.5407 512,217 -0.02(-3.17%)
Aug 10, 2020 0.5500 0.5680 0.5426 0.5584 352,800 +0.02(+3.41%)
Aug 07, 2020 0.5500 0.5531 0.5370 0.5400 331,800 -0.01(-2.37%)
Aug 06, 2020 0.5800 0.5800 0.5475 0.5531 393,773 -0.02(-2.96%)
Aug 05, 2020 0.6100 0.6100 0.5500 0.5700 682,216 -0.02(-3.37%)
Aug 04, 2020 0.5800 0.5900 0.5640 0.5899 472,382 +0.03(+5.58%)
Aug 03, 2020 0.5500 0.5610 0.5314 0.5587 829,618 +0.01(+2.55%)
Jul 31, 2020 0.5600 0.5700 0.5320 0.5448 1,365,600 -0.02(-3.51%)
Jul 30, 2020 0.5758 0.5790 0.5500 0.5646 375,573 -0.02(-3.37%)
Jul 29, 2020 0.6200 0.6300 0.5501 0.5843 1,130,487 -0.03(-5.58%)
Jul 28, 2020 0.6392 0.6400 0.6100 0.6188 872,651 -0.02(-2.52%)
Jul 27, 2020 0.6000 0.6400 0.6000 0.6348 680,159 +0.04(+6.44%)
Jul 24, 2020 0.6300 0.6300 0.5900 0.5964 512,500 -0.01(-1.97%)
Jul 23, 2020 0.5994 0.6270 0.5800 0.6084 1,109,272 +0.03(+4.72%)
Jul 22, 2020 0.6000 0.6000 0.5500 0.5810 1,198,318 +0.00(+0.41%)
Jul 21, 2020 0.5400 0.5973 0.5334 0.5786 2,525,937 +0.04(+7.53%)
Jul 20, 2020 0.5180 0.5500 0.5101 0.5381 1,052,243 +0.05(+9.77%)
Jul 17, 2020 0.5000 0.5200 0.4816 0.4902 1,036,300 -0.01(-2.19%)
Jul 16, 2020 0.5163 0.5163 0.4860 0.5012 326,333 -0.00(-0.46%)
Jul 15, 2020 0.5200 0.5200 0.4845 0.5035 190,123 +0.02(+3.92%)
Jul 14, 2020 0.4500 0.4900 0.4500 0.4845 202,331 +0.01(+1.47%)
Jul 13, 2020 0.5200 0.5200 0.4361 0.4775 646,597 -0.02(-4.50%)
Jul 10, 2020 0.4820 0.5100 0.4820 0.5000 256,500 -0.00(-0.71%)
Jul 09, 2020 0.5300 0.5326 0.4957 0.5036 376,057 -0.02(-3.76%)
Jul 08, 2020 0.5301 0.5390 0.5201 0.5233 327,060 -0.01(-1.60%)
Jul 07, 2020 0.5400 0.5400 0.5200 0.5318 175,137 -0.00(-0.32%)
Jul 06, 2020 0.5429 0.5429 0.5171 0.5335 294,930 +0.02(+3.17%)
Jul 02, 2020 0.5010 0.5355 0.5010 0.5171 79,400 +0.01(+1.00%)
Jul 01, 2020 0.5100 0.5130 0.5010 0.5120 154,435 +0.00(+0.85%)
Jun 30, 2020 0.4966 0.5100 0.4820 0.5077 262,357 +0.01(+2.24%)
Jun 29, 2020 0.4800 0.5114 0.4800 0.4966 374,315 +0.02(+3.44%)
Jun 26, 2020 0.4940 0.4940 0.4701 0.4801 134,300 -0.01(-2.38%)
Jun 25, 2020 0.4900 0.5100 0.4835 0.4918 58,363 +0.01(+1.34%)
Jun 24, 2020 0.5000 0.5000 0.4650 0.4853 341,497 -0.00(-0.27%)
Jun 23, 2020 0.5000 0.5100 0.4850 0.4866 415,768 -0.01(-2.68%)
Jun 22, 2020 0.5000 0.5050 0.4800 0.5000 233,464 -0.00(-0.32%)
Jun 19, 2020 0.5051 0.5397 0.4835 0.5016 311,700 +0.01(+1.31%)
Jun 18, 2020 0.5200 0.5200 0.4921 0.4951 478,540 -0.02(-4.53%)
Jun 17, 2020 0.5075 0.5350 0.5075 0.5186 169,246 +0.01(+1.69%)
Jun 16, 2020 0.5400 0.5440 0.5025 0.5100 243,754 -0.00(-0.72%)
Jun 15, 2020 0.5000 0.5234 0.4974 0.5137 128,860 +0.01(+2.29%)
Jun 12, 2020 0.5100 0.5352 0.4956 0.5022 281,600 -0.00(-0.55%)
Jun 11, 2020 0.5300 0.5398 0.4965 0.5050 763,226 -0.04(-7.07%)
Jun 10, 2020 0.5600 0.5699 0.5300 0.5434 203,695 -0.01(-1.61%)
Jun 09, 2020 0.5700 0.5700 0.5418 0.5523 364,767 -0.02(-3.11%)
Jun 08, 2020 0.5600 0.5780 0.5500 0.5700 646,027 +0.01(+1.10%)
Jun 05, 2020 0.5700 0.5800 0.5555 0.5638 279,000 -0.01(-1.33%)
Jun 04, 2020 0.5630 0.5800 0.5600 0.5714 217,745 +0.00(+0.67%)
Jun 03, 2020 0.5900 0.6021 0.5600 0.5676 339,555 -0.02(-2.81%)
Jun 02, 2020 0.5900 0.6050 0.5670 0.5840 480,420 -0.00(-0.83%)
Jun 01, 2020 0.5800 0.5900 0.5732 0.5889 152,482 +0.01(+1.71%)
May 29, 2020 0.6000 0.6000 0.5588 0.5790 220,100 -0.01(-1.86%)
May 28, 2020 0.5800 0.5961 0.5799 0.5900 443,219 +0.01(+1.25%)
May 27, 2020 0.5600 0.5890 0.5225 0.5827 317,176 +0.03(+5.95%)
May 26, 2020 0.5400 0.5680 0.5365 0.5500 363,992 +0.01(+2.42%)
May 22, 2020 0.5670 0.5670 0.5345 0.5370 216,400 -0.03(-5.32%)
May 21, 2020 0.5434 0.5672 0.5288 0.5672 454,395 +0.03(+5.60%)
May 20, 2020 0.5400 0.5499 0.5304 0.5371 272,043 -0.01(-1.67%)
May 19, 2020 0.5600 0.5600 0.5308 0.5462 222,151 -0.00(-0.51%)
May 18, 2020 0.5258 0.5500 0.5210 0.5490 352,552 +0.02(+4.41%)
May 15, 2020 0.5000 0.5269 0.4966 0.5258 253,600 +0.03(+6.01%)
May 14, 2020 0.5200 0.5250 0.4870 0.4960 502,675 -0.04(-7.39%)
May 13, 2020 0.5490 0.5490 0.5190 0.5356 637,825 -0.02(-3.23%)
May 12, 2020 0.5657 0.5690 0.5400 0.5535 336,546 -0.01(-1.32%)
May 11, 2020 0.5672 0.5700 0.5450 0.5609 517,219 -0.01(-1.11%)
May 08, 2020 0.5510 0.5749 0.5510 0.5672 375,000 +0.03(+4.90%)
May 07, 2020 0.5500 0.5799 0.5407 0.5407 472,524 -0.01(-2.17%)
May 06, 2020 0.5913 0.6000 0.5477 0.5527 592,567 -0.04(-6.10%)
May 05, 2020 0.5800 0.6000 0.5700 0.5886 414,551 +0.01(+2.53%)
May 04, 2020 0.6100 0.6050 0.5600 0.5741 803,803 -0.03(-5.09%)
May 01, 2020 0.6200 0.6200 0.6000 0.6049 337,600 -0.01(-0.84%)
Apr 30, 2020 0.6200 0.6200 0.6000 0.6100 439,585 -0.01(-2.09%)
Apr 29, 2020 0.6000 0.6300 0.5800 0.6230 865,051 +0.03(+5.75%)
Apr 28, 2020 0.6100 0.6199 0.5890 0.5891 457,561 -0.02(-3.20%)
Apr 27, 2020 0.6300 0.6300 0.5500 0.6086 771,219 -0.01(-1.31%)
Apr 24, 2020 0.6400 0.6400 0.6012 0.6167 1,562,700 +0.02(+3.54%)
Apr 23, 2020 0.6900 0.7151 0.5100 0.5956 4,997,907 -0.03(-5.46%)
Apr 22, 2020 0.5400 0.6400 0.5300 0.6300 2,025,224 +0.10(+18.60%)
Apr 21, 2020 0.5500 0.5500 0.5111 0.5312 519,497 -0.01(-1.65%)
Apr 20, 2020 0.5206 0.5512 0.5001 0.5401 832,532 +0.02(+3.75%)
Apr 17, 2020 0.5500 0.5500 0.5050 0.5206 484,600 -0.01(-1.77%)
Apr 16, 2020 0.5400 0.5489 0.5210 0.5300 835,123 +0.00(+0.78%)
Apr 15, 2020 0.5200 0.5259 0.4554 0.5259 665,951 +0.01(+1.43%)
Apr 14, 2020 0.5223 0.5300 0.4999 0.5185 689,744 +0.04(+8.07%)
Apr 13, 2020 0.4500 0.4900 0.4450 0.4798 378,424 +0.02(+4.30%)
Apr 09, 2020 0.4900 0.5000 0.4500 0.4600 482,300 -0.02(-4.17%)
Apr 08, 2020 0.4800 0.5079 0.4700 0.4800 692,067 +0.02(+4.23%)
Apr 07, 2020 0.4100 0.4700 0.4100 0.4605 1,418,216 +0.07(+18.08%)
Apr 06, 2020 0.4000 0.4199 0.3880 0.3900 307,976 +0.01(+2.63%)
Apr 03, 2020 0.3800 0.3900 0.3700 0.3800 251,800 +0.01(+3.94%)
Apr 02, 2020 0.3657 0.4169 0.3602 0.3656 386,062 -0.01(-3.20%)
Apr 01, 2020 0.3906 0.3939 0.3700 0.3777 446,246 -0.01(-2.80%)
Mar 31, 2020 0.3857 0.3990 0.3720 0.3886 385,021 +0.01(+3.93%)
Mar 30, 2020 0.3500 0.3790 0.3362 0.3739 475,720 +0.03(+7.88%)
Mar 27, 2020 0.3210 0.3500 0.3172 0.3466 329,600 -0.01(-1.84%)
Mar 26, 2020 0.3300 0.3600 0.3300 0.3531 424,250 +0.02(+4.81%)
Mar 25, 2020 0.3390 0.3480 0.3119 0.3369 483,936 +0.01(+4.34%)
Mar 24, 2020 0.3000 0.3390 0.3000 0.3229 677,223 +0.03(+11.38%)
Mar 23, 2020 0.2987 0.3099 0.2710 0.2899 688,734 -0.00(-0.03%)
Mar 20, 2020 0.3338 0.3400 0.2850 0.2900 646,000 -0.04(-13.07%)
Mar 19, 2020 0.3000 0.3459 0.2849 0.3336 455,742 +0.03(+10.83%)
Mar 18, 2020 0.3200 0.3300 0.2900 0.3010 640,179 -0.04(-11.47%)
Mar 17, 2020 0.3200 0.3600 0.3198 0.3400 507,025 +0.01(+3.03%)
Mar 16, 2020 0.3300 0.3700 0.2953 0.3300 761,271 -0.06(-16.24%)
Mar 13, 2020 0.3848 0.4117 0.3413 0.3940 477,000 +0.02(+6.49%)
Mar 12, 2020 0.3900 0.3950 0.3500 0.3700 809,129 -0.03(-8.05%)
Mar 11, 2020 0.4600 0.4600 0.4000 0.4024 387,798 -0.04(-9.59%)
Mar 10, 2020 0.4780 0.4780 0.4016 0.4451 551,921 +0.00(+0.43%)
Mar 09, 2020 0.4652 0.4724 0.4000 0.4432 502,140 -0.05(-10.75%)
Mar 06, 2020 0.5134 0.5280 0.4800 0.4966 205,000 -0.03(-4.90%)
Mar 05, 2020 0.5245 0.5300 0.5000 0.5222 190,569 -0.00(-0.70%)
Mar 04, 2020 0.5100 0.5348 0.5100 0.5259 323,725 +0.02(+3.61%)
Mar 03, 2020 0.4700 0.5409 0.4601 0.5076 798,751 +0.05(+10.32%)
Mar 02, 2020 0.4500 0.4770 0.4400 0.4601 254,214 +0.02(+4.50%)
Feb 28, 2020 0.4463 0.4535 0.4200 0.4403 841,100 -0.01(-2.16%)
Feb 27, 2020 0.4500 0.4700 0.4100 0.4500 967,715 -0.02(-4.26%)
Feb 26, 2020 0.5000 0.5000 0.4700 0.4700 306,590 +0.00(+0.00%)
Feb 25, 2020 0.4800 0.5000 0.4700 0.4700 588,302 -0.02(-4.51%)
Feb 24, 2020 0.5000 0.5025 0.4750 0.4922 309,712 -0.02(-3.79%)
Feb 21, 2020 0.5010 0.5250 0.5010 0.5116 190,300 -0.01(-1.62%)
Feb 20, 2020 0.5200 0.5300 0.5200 0.5200 60,311 +0.00(+0.00%)
Feb 19, 2020 0.5100 0.5300 0.5100 0.5200 213,549 +0.01(+1.17%)
Feb 18, 2020 0.5449 0.5499 0.5110 0.5140 362,750 -0.03(-5.08%)
Feb 14, 2020 0.5386 0.5528 0.5300 0.5415 264,700 +0.00(+0.13%)
Feb 13, 2020 0.5421 0.5660 0.5300 0.5408 158,783 -0.00(-0.24%)
Feb 12, 2020 0.5490 0.5751 0.5414 0.5421 714,794 +0.00(+0.58%)
Feb 11, 2020 0.5500 0.5599 0.5250 0.5390 339,477 +0.02(+3.08%)
Feb 10, 2020 0.5300 0.5791 0.5200 0.5229 597,019 -0.01(-2.19%)
Feb 07, 2020 0.5250 0.5800 0.5225 0.5346 349,000 -0.01(-1.51%)
Feb 06, 2020 0.5758 0.5758 0.5335 0.5428 170,301 -0.01(-1.76%)
Feb 05, 2020 0.5941 0.5949 0.5415 0.5525 722,350 -0.02(-4.28%)
Feb 04, 2020 0.5400 0.5800 0.5400 0.5772 675,446 +0.04(+6.77%)
Feb 03, 2020 0.5201 0.5600 0.5201 0.5406 606,405 +0.05(+10.42%)
Jan 31, 2020 0.4800 0.5124 0.4726 0.4896 1,367,600 +0.01(+2.00%)
Jan 30, 2020 0.4700 0.4900 0.4600 0.4800 501,741 -0.00(-0.25%)
Jan 29, 2020 0.4900 0.4990 0.4601 0.4812 706,353 -0.01(-1.80%)
Jan 28, 2020 0.5100 0.5200 0.4800 0.4900 634,655 -0.02(-3.35%)
Jan 27, 2020 0.5400 0.5549 0.5000 0.5070 1,015,286 -0.05(-8.89%)
Jan 24, 2020 0.5500 0.5570 0.5400 0.5565 228,500 +0.01(+1.18%)
Jan 23, 2020 0.5400 0.5596 0.5400 0.5500 183,161 +0.01(+0.92%)
Jan 22, 2020 0.5500 0.5627 0.5430 0.5450 162,009 -0.00(-0.27%)
Jan 21, 2020 0.5600 0.5700 0.5400 0.5465 579,183 -0.02(-4.12%)
Jan 17, 2020 0.5506 0.5701 0.5506 0.5700 173,500 +0.01(+2.24%)
Jan 16, 2020 0.5700 0.5750 0.5500 0.5575 289,916 -0.01(-1.50%)
Jan 15, 2020 0.5600 0.5700 0.5564 0.5660 119,884 +0.01(+1.73%)
Jan 14, 2020 0.5500 0.5676 0.5400 0.5564 379,644 -0.00(-0.64%)
Jan 13, 2020 0.5800 0.5800 0.5500 0.5600 205,232 -0.01(-1.75%)
Jan 10, 2020 0.5702 0.5702 0.5550 0.5700 71,800 +0.02(+3.54%)
Jan 09, 2020 0.5600 0.5690 0.5500 0.5505 330,246 -0.01(-1.71%)
Jan 08, 2020 0.5800 0.5800 0.5550 0.5601 374,648 -0.02(-3.43%)
Jan 07, 2020 0.6000 0.6000 0.5600 0.5800 184,199 -0.00(-0.48%)
Jan 06, 2020 0.5601 0.5900 0.5601 0.5828 368,436 +0.01(+2.21%)
Jan 03, 2020 0.5660 0.5890 0.5660 0.5702 231,800 +0.00(+0.04%)
Jan 02, 2020 0.5900 0.5900 0.5600 0.5700 321,835 -0.02(-3.14%)
Dec 31, 2019 0.5831 0.5929 0.5700 0.5885 224,200 +0.01(+1.47%)
Dec 30, 2019 0.5600 0.5800 0.5600 0.5800 465,865 +0.02(+3.39%)
Dec 27, 2019 0.5900 0.5918 0.5600 0.5610 341,700 -0.01(-1.63%)
Dec 26, 2019 0.5800 0.5900 0.5700 0.5703 270,590 +0.01(+2.33%)
Dec 24, 2019 0.5700 0.5771 0.5500 0.5573 399,900 -0.01(-2.23%)
Dec 23, 2019 0.5600 0.5866 0.5594 0.5700 663,083 -0.00(-0.54%)
Dec 20, 2019 0.6000 0.6000 0.5650 0.5731 305,000 -0.02(-3.79%)
Dec 19, 2019 0.5697 0.6064 0.5602 0.5957 266,808 +0.01(+2.42%)
Dec 18, 2019 0.5660 0.5899 0.5660 0.5816 143,842 +0.02(+3.86%)
Dec 17, 2019 0.5560 0.5700 0.5533 0.5600 259,256 +0.00(+0.88%)
Dec 16, 2019 0.5974 0.6017 0.5500 0.5551 287,962 -0.02(-4.29%)
Dec 13, 2019 0.5910 0.6000 0.5780 0.5800 271,600 -0.01(-2.29%)
Dec 12, 2019 0.6050 0.6050 0.5912 0.5936 91,308 -0.01(-2.19%)
Dec 11, 2019 0.5900 0.6100 0.5864 0.6069 98,110 +0.02(+3.74%)
Dec 10, 2019 0.5800 0.6052 0.5723 0.5850 159,601 -0.02(-2.56%)
Dec 09, 2019 0.6100 0.6245 0.5816 0.6004 355,363 -0.01(-2.39%)
Dec 06, 2019 0.5950 0.6193 0.5919 0.6151 405,100 +0.01(+1.00%)
Dec 05, 2019 0.5450 0.6280 0.5450 0.6090 1,447,745 +0.07(+12.78%)
Dec 04, 2019 0.5400 0.5600 0.5400 0.5400 281,081 +0.00(+0.84%)
Dec 03, 2019 0.5555 0.5555 0.5300 0.5355 295,691 -0.01(-2.46%)
Dec 02, 2019 0.5700 0.5849 0.5200 0.5490 582,508 -0.02(-3.68%)
Nov 29, 2019 0.5660 0.5770 0.5575 0.5700 139,200 +0.00(+0.87%)
Nov 27, 2019 0.5762 0.5840 0.5651 0.5651 185,100 -0.02(-3.57%)
Nov 26, 2019 0.5800 0.5900 0.5620 0.5860 272,079 +0.01(+1.03%)
Nov 25, 2019 0.5900 0.6000 0.5800 0.5800 281,579 -0.01(-1.84%)
Nov 22, 2019 0.5970 0.6000 0.5857 0.5909 103,700 -0.00(-0.67%)
Nov 21, 2019 0.6000 0.6000 0.5900 0.5949 79,630 +0.01(+1.59%)
Nov 20, 2019 0.6000 0.6070 0.5790 0.5856 150,514 -0.01(-2.07%)
Nov 19, 2019 0.6000 0.6070 0.5550 0.5980 264,355 +0.01(+1.42%)
Nov 18, 2019 0.5940 0.6026 0.5801 0.5896 101,311 -0.01(-0.99%)
Nov 15, 2019 0.6000 0.6200 0.5950 0.5955 107,200 -0.02(-2.85%)
Nov 14, 2019 0.5953 0.6151 0.5900 0.6130 137,548 +0.02(+3.11%)
Nov 13, 2019 0.5950 0.6163 0.5940 0.5945 93,239 +0.00(+0.08%)
Nov 12, 2019 0.6000 0.6200 0.5900 0.5940 154,165 -0.01(-2.09%)
Nov 11, 2019 0.6377 0.6400 0.5966 0.6067 302,159 -0.01(-1.25%)
Nov 08, 2019 0.6080 0.6378 0.6040 0.6144 406,700 +0.01(+1.05%)
Nov 07, 2019 0.6120 0.6460 0.6080 0.6080 292,908 -0.02(-3.49%)
Nov 06, 2019 0.6200 0.6348 0.6119 0.6300 363,034 +0.02(+3.62%)
Nov 05, 2019 0.6000 0.6317 0.5928 0.6080 304,643 +0.00(+0.48%)
Nov 04, 2019 0.5798 0.6090 0.5651 0.6051 236,105 +0.03(+4.36%)
Nov 01, 2019 0.5600 0.5928 0.5600 0.5798 200,800 +0.02(+2.95%)
Oct 31, 2019 0.5650 0.5938 0.5600 0.5632 222,294 -0.02(-3.81%)
Oct 30, 2019 0.5900 0.5900 0.5515 0.5855 193,497 -0.01(-1.03%)
Oct 29, 2019 0.5850 0.5916 0.5810 0.5916 134,618 +0.00(+0.27%)
Oct 28, 2019 0.6000 0.6050 0.5812 0.5900 118,599 -0.02(-2.91%)
Oct 25, 2019 0.5900 0.6077 0.5805 0.6077 148,600 +0.02(+4.11%)
Oct 24, 2019 0.5800 0.5900 0.5800 0.5837 151,992 -0.00(-0.71%)
Oct 23, 2019 0.5805 0.5890 0.5697 0.5879 128,831 -0.00(-0.19%)
Oct 22, 2019 0.6000 0.6000 0.5800 0.5890 40,953 +0.00(+0.17%)
Oct 21, 2019 0.5800 0.5950 0.5751 0.5880 165,104 +0.00(+0.84%)
Oct 18, 2019 0.5879 0.6000 0.5775 0.5831 100,100 -0.01(-1.20%)
Oct 17, 2019 0.5800 0.6000 0.5774 0.5902 232,197 -0.01(-1.45%)
Oct 16, 2019 0.5900 0.6017 0.5888 0.5989 187,359 -0.00(-0.18%)
Oct 15, 2019 0.6100 0.6210 0.5900 0.6000 281,485 -0.01(-0.84%)
Oct 14, 2019 0.6250 0.6300 0.6000 0.6051 131,474 -0.02(-3.95%)
Oct 11, 2019 0.6240 0.6333 0.6171 0.6300 390,300 +0.02(+2.71%)
Oct 10, 2019 0.6100 0.6500 0.6001 0.6134 594,095 +0.02(+3.97%)
Oct 09, 2019 0.6200 0.6200 0.5900 0.5900 303,858 -0.02(-2.59%)
Oct 08, 2019 0.6110 0.6324 0.6000 0.6057 823,203 -0.01(-1.43%)
Oct 07, 2019 0.6023 0.6232 0.5833 0.6145 705,586 +0.02(+3.63%)
Oct 04, 2019 0.5900 0.6093 0.5832 0.5930 401,300 -0.00(-0.17%)
Oct 03, 2019 0.5900 0.6000 0.5832 0.5940 235,668 +0.01(+1.59%)
Oct 02, 2019 0.5943 0.6060 0.5825 0.5847 263,987 -0.01(-0.90%)
Oct 01, 2019 0.6100 0.6100 0.5888 0.5900 99,488 -0.02(-2.80%)
Sep 30, 2019 0.5934 0.6100 0.5791 0.6070 257,926 +0.01(+1.18%)
Sep 27, 2019 0.6000 0.6099 0.5924 0.5999 113,600 +0.01(+1.75%)
Sep 26, 2019 0.5750 0.6100 0.5750 0.5896 368,207 +0.00(+0.00%)
Sep 25, 2019 0.5998 0.6100 0.5766 0.5896 223,732 -0.01(-1.73%)
Sep 24, 2019 0.6050 0.6126 0.6000 0.6000 253,352 +0.00(+0.00%)
Sep 23, 2019 0.6011 0.6219 0.5948 0.6000 591,264 -0.00(-0.15%)
Sep 20, 2019 0.6020 0.6020 0.5750 0.6009 322,300 -0.00(-0.05%)
Sep 19, 2019 0.5832 0.6031 0.5701 0.6012 414,612 +0.02(+3.10%)
Sep 18, 2019 0.6100 0.6100 0.5831 0.5831 224,871 -0.03(-4.44%)
Sep 17, 2019 0.6210 0.6300 0.6000 0.6102 346,264 -0.01(-1.58%)
Sep 16, 2019 0.6080 0.6300 0.6080 0.6200 481,407 +0.01(+1.97%)
Sep 13, 2019 0.6003 0.6280 0.6003 0.6080 163,100 -0.00(-0.30%)
Sep 12, 2019 0.6200 0.6299 0.5942 0.6098 258,350 +0.00(+0.59%)
Sep 11, 2019 0.6100 0.6228 0.5917 0.6062 254,183 -0.00(-0.25%)
Sep 10, 2019 0.5900 0.6197 0.5900 0.6077 209,437 +0.01(+2.36%)
Sep 09, 2019 0.6300 0.6400 0.5902 0.5937 450,770 -0.03(-5.45%)
Sep 06, 2019 0.5810 0.6500 0.5800 0.6279 783,200 +0.04(+7.10%)
Sep 05, 2019 0.6100 0.6249 0.5800 0.5863 282,175 -0.02(-2.87%)
Sep 04, 2019 0.6300 0.6300 0.5908 0.6036 335,474 -0.01(-2.20%)
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.