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

Ur Energy Inc (NY: URG )

1.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2016 0.5001 0.5100 0.4815 0.4999 283,557 -0.01(-1.59%)
Oct 31, 2016 0.5149 0.5149 0.4900 0.5080 149,205 -0.01(-1.36%)
Oct 28, 2016 0.5200 0.5200 0.4905 0.5150 308,661 -0.00(-0.39%)
Oct 27, 2016 0.4800 0.5200 0.4770 0.5170 973,973 +0.02(+3.42%)
Oct 26, 2016 0.4704 0.5100 0.4704 0.4999 389,026 +0.01(+2.02%)
Oct 25, 2016 0.4720 0.4900 0.4625 0.4900 261,053 +0.01(+2.08%)
Oct 24, 2016 0.4833 0.4850 0.4605 0.4800 191,300 -0.00(-0.83%)
Oct 21, 2016 0.4900 0.4900 0.4600 0.4840 136,603 -0.00(-0.78%)
Oct 20, 2016 0.4701 0.4878 0.4610 0.4878 196,531 +0.01(+2.69%)
Oct 19, 2016 0.4801 0.4868 0.4695 0.4750 150,196 -0.01(-1.04%)
Oct 18, 2016 0.4830 0.4869 0.4800 0.4800 125,937 -0.00(-0.62%)
Oct 17, 2016 0.4801 0.4867 0.4800 0.4830 83,765 -0.00(-0.76%)
Oct 14, 2016 0.4701 0.4869 0.4600 0.4867 219,384 +0.02(+3.44%)
Oct 13, 2016 0.4800 0.4949 0.4705 0.4705 207,658 -0.01(-2.91%)
Oct 12, 2016 0.4721 0.4949 0.4721 0.4846 271,575 +0.01(+3.11%)
Oct 11, 2016 0.4855 0.4960 0.4700 0.4700 110,150 -0.02(-4.08%)
Oct 10, 2016 0.4713 0.5100 0.4713 0.4900 85,309 +0.00(+0.00%)
Oct 07, 2016 0.4523 0.5000 0.4522 0.4900 523,172 +0.03(+5.79%)
Oct 06, 2016 0.4600 0.4729 0.4600 0.4632 138,416 -0.01(-1.43%)
Oct 05, 2016 0.4651 0.4747 0.4602 0.4699 272,444 +0.01(+1.60%)
Oct 04, 2016 0.4750 0.4822 0.4625 0.4625 271,668 -0.01(-2.65%)
Oct 03, 2016 0.4752 0.4917 0.4700 0.4751 272,342 -0.02(-4.00%)
Sep 30, 2016 0.4730 0.4990 0.4730 0.4949 262,407 -0.01(-1.02%)
Sep 29, 2016 0.4999 0.5090 0.4900 0.5000 176,347 +0.00(+0.99%)
Sep 28, 2016 0.4957 0.5000 0.4800 0.4951 281,900 -0.00(-0.98%)
Sep 27, 2016 0.5021 0.5100 0.4958 0.5000 262,430 -0.01(-1.71%)
Sep 26, 2016 0.5001 0.5160 0.5000 0.5087 89,565 +0.01(+1.64%)
Sep 23, 2016 0.5200 0.5200 0.5000 0.5005 432,096 -0.02(-3.00%)
Sep 22, 2016 0.5200 0.5280 0.5050 0.5160 262,565 -0.00(-0.77%)
Sep 21, 2016 0.5160 0.5291 0.5010 0.5200 230,142 -0.01(-2.07%)
Sep 20, 2016 0.5101 0.5401 0.5018 0.5310 191,802 +0.02(+3.69%)
Sep 19, 2016 0.5200 0.5348 0.5094 0.5121 104,814 -0.02(-3.38%)
Sep 16, 2016 0.5010 0.5310 0.5010 0.5300 247,681 +0.02(+3.43%)
Sep 15, 2016 0.5080 0.5125 0.5000 0.5124 188,772 +0.00(+0.87%)
Sep 14, 2016 0.5100 0.5200 0.5080 0.5080 136,561 -0.01(-2.29%)
Sep 13, 2016 0.5160 0.5199 0.5050 0.5199 334,579 +0.00(+0.00%)
Sep 12, 2016 0.5300 0.5300 0.5150 0.5199 200,772 -0.00(-0.19%)
Sep 09, 2016 0.5200 0.5399 0.5120 0.5209 179,905 +0.00(+0.17%)
Sep 08, 2016 0.5461 0.5461 0.5200 0.5200 160,386 -0.03(-5.44%)
Sep 07, 2016 0.5300 0.5499 0.5300 0.5499 134,141 +0.03(+5.75%)
Sep 06, 2016 0.5219 0.5498 0.5200 0.5200 162,126 -0.00(-0.48%)
Sep 02, 2016 0.5400 0.5225 0.5225 0.5225 437,700 -0.01(-1.49%)
Sep 01, 2016 0.5100 0.5760 0.5100 0.5304 393,863 +0.02(+4.02%)
Aug 31, 2016 0.5500 0.5500 0.5070 0.5099 758,183 -0.03(-5.57%)
Aug 30, 2016 0.5500 0.5500 0.5320 0.5400 161,345 -0.01(-1.82%)
Aug 29, 2016 0.5300 0.5600 0.5300 0.5500 284,630 +0.01(+1.85%)
Aug 26, 2016 0.5501 0.5784 0.5300 0.5400 257,262 -0.01(-2.39%)
Aug 25, 2016 0.5799 0.5829 0.5532 0.5532 133,081 -0.03(-5.13%)
Aug 24, 2016 0.5899 0.5900 0.5555 0.5831 161,603 +0.00(+0.80%)
Aug 23, 2016 0.5599 0.5840 0.5599 0.5785 146,371 +0.01(+2.39%)
Aug 22, 2016 0.5890 0.5890 0.5555 0.5650 189,701 -0.01(-1.70%)
Aug 19, 2016 0.5720 0.5850 0.5720 0.5748 103,385 +0.00(+0.47%)
Aug 18, 2016 0.5700 0.5890 0.5683 0.5721 109,182 -0.01(-2.39%)
Aug 17, 2016 0.5851 0.5925 0.5700 0.5861 238,649 +0.00(+0.27%)
Aug 16, 2016 0.5598 0.6022 0.5580 0.5845 544,657 +0.03(+6.27%)
Aug 15, 2016 0.5600 0.5600 0.5382 0.5500 220,877 -0.00(-0.31%)
Aug 12, 2016 0.5603 0.5850 0.5315 0.5517 619,471 -0.01(-1.46%)
Aug 11, 2016 0.5500 0.5599 0.5263 0.5599 432,552 +0.03(+5.15%)
Aug 10, 2016 0.5499 0.5499 0.5263 0.5325 220,033 -0.01(-2.29%)
Aug 09, 2016 0.5401 0.5600 0.5310 0.5450 228,151 +0.00(+0.24%)
Aug 08, 2016 0.5499 0.5572 0.5400 0.5437 398,164 -0.00(-0.15%)
Aug 05, 2016 0.5301 0.5544 0.5300 0.5445 76,955 +0.02(+3.20%)
Aug 04, 2016 0.5300 0.5421 0.5189 0.5276 264,039 -0.01(-2.30%)
Aug 03, 2016 0.5554 0.5554 0.5349 0.5400 277,897 -0.01(-1.55%)
Aug 02, 2016 0.5699 0.5699 0.5405 0.5485 145,703 -0.01(-2.19%)
Aug 01, 2016 0.5541 0.5800 0.5505 0.5608 278,834 +0.00(+0.20%)
Jul 29, 2016 0.5500 0.5695 0.5500 0.5597 199,521 -0.00(-0.74%)
Jul 28, 2016 0.5582 0.5695 0.5517 0.5639 115,171 +0.00(+0.68%)
Jul 27, 2016 0.5600 0.5700 0.5581 0.5601 158,003 -0.01(-1.72%)
Jul 26, 2016 0.5600 0.5700 0.5551 0.5699 98,100 +0.01(+1.79%)
Jul 25, 2016 0.5749 0.5749 0.5550 0.5599 135,673 -0.00(-0.21%)
Jul 22, 2016 0.5551 0.5718 0.5551 0.5611 101,177 -0.00(-0.69%)
Jul 21, 2016 0.5502 0.5726 0.5502 0.5650 144,758 +0.01(+1.20%)
Jul 20, 2016 0.5870 0.5870 0.5550 0.5583 232,024 -0.03(-5.26%)
Jul 19, 2016 0.5823 0.5897 0.5700 0.5893 101,520 +0.01(+1.67%)
Jul 18, 2016 0.5900 0.6000 0.5700 0.5796 384,857 -0.02(-3.38%)
Jul 15, 2016 0.6001 0.6001 0.5900 0.5999 108,243 -0.01(-0.83%)
Jul 14, 2016 0.6000 0.6093 0.5900 0.6049 208,442 -0.01(-0.82%)
Jul 13, 2016 0.6200 0.6200 0.5700 0.6099 636,682 -0.01(-1.80%)
Jul 12, 2016 0.5796 0.6400 0.5720 0.6211 496,243 +0.03(+5.29%)
Jul 11, 2016 0.5900 0.5900 0.5706 0.5899 103,252 +0.00(+0.34%)
Jul 08, 2016 0.5800 0.5900 0.5769 0.5879 125,674 +0.01(+1.36%)
Jul 07, 2016 0.5800 0.5900 0.5652 0.5800 131,461 -0.01(-1.69%)
Jul 06, 2016 0.5600 0.6000 0.5500 0.5900 347,656 +0.02(+2.88%)
Jul 05, 2016 0.6100 0.6100 0.5600 0.5735 285,954 -0.03(-4.42%)
Jul 01, 2016 0.5900 0.6000 0.6000 0.6000 317,600 +0.01(+1.18%)
Jun 30, 2016 0.5900 0.6000 0.5900 0.5930 186,914 +0.01(+2.24%)
Jun 29, 2016 0.5800 0.6000 0.5656 0.5800 243,395 +0.00(+0.21%)
Jun 28, 2016 0.5400 0.5789 0.5359 0.5788 177,771 +0.03(+6.40%)
Jun 27, 2016 0.5410 0.5499 0.5329 0.5440 190,379 -0.01(-2.37%)
Jun 24, 2016 0.5578 0.5648 0.5409 0.5572 209,731 -0.02(-3.10%)
Jun 23, 2016 0.5501 0.5799 0.5500 0.5750 162,023 +0.02(+4.00%)
Jun 22, 2016 0.5550 0.5849 0.5501 0.5529 105,566 -0.01(-1.27%)
Jun 21, 2016 0.5900 0.5900 0.5600 0.5600 277,992 -0.03(-4.29%)
Jun 20, 2016 0.5700 0.5885 0.5700 0.5851 168,657 +0.01(+2.47%)
Jun 17, 2016 0.5501 0.5850 0.5501 0.5710 150,442 +0.01(+1.93%)
Jun 16, 2016 0.5900 0.5900 0.5517 0.5602 127,599 -0.02(-3.41%)
Jun 15, 2016 0.5600 0.5997 0.5551 0.5800 299,393 +0.03(+5.15%)
Jun 14, 2016 0.5800 0.5800 0.5413 0.5516 374,049 -0.03(-4.90%)
Jun 13, 2016 0.6100 0.6114 0.5600 0.5800 575,509 -0.02(-3.32%)
Jun 10, 2016 0.6110 0.6199 0.5826 0.5999 310,866 -0.02(-3.24%)
Jun 09, 2016 0.6500 0.6584 0.6120 0.6200 414,586 -0.03(-4.62%)
Jun 08, 2016 0.6700 0.6700 0.5801 0.6500 2,691,371 -0.02(-2.99%)
Jun 07, 2016 0.6850 0.7300 0.6600 0.6700 3,006,354 +0.00(+0.00%)
Jun 06, 2016 0.6850 0.7100 0.6600 0.6700 4,729,012 +0.02(+3.08%)
Jun 03, 2016 0.6100 0.6688 0.5950 0.6500 4,601,479 +0.09(+16.07%)
Jun 02, 2016 0.4550 0.6116 0.4550 0.5600 2,233,328 +0.09(+20.22%)
Jun 01, 2016 0.4560 0.4699 0.4555 0.4658 29,889 -0.00(-0.56%)
May 31, 2016 0.4740 0.4799 0.4551 0.4684 348,083 +0.00(+0.80%)
May 27, 2016 0.4800 0.4647 0.4647 0.4647 41,700 -0.01(-1.94%)
May 26, 2016 0.4700 0.4900 0.4700 0.4739 72,256 -0.00(-0.69%)
May 25, 2016 0.4800 0.4930 0.4600 0.4772 74,639 +0.00(+0.23%)
May 24, 2016 0.4800 0.4902 0.4685 0.4761 277,913 +0.01(+1.30%)
May 23, 2016 0.4640 0.4790 0.4450 0.4700 280,587 +0.02(+4.42%)
May 20, 2016 0.4500 0.4751 0.4500 0.4501 82,669 -0.01(-2.70%)
May 19, 2016 0.4666 0.4750 0.4600 0.4626 106,588 -0.01(-1.09%)
May 18, 2016 0.4742 0.4819 0.4600 0.4677 337,829 -0.00(-0.51%)
May 17, 2016 0.4899 0.4971 0.4700 0.4701 362,012 -0.02(-3.57%)
May 16, 2016 0.4875 0.4998 0.4875 0.4875 96,546 +0.00(+0.00%)
May 13, 2016 0.4977 0.5000 0.4875 0.4875 72,752 +0.00(+0.00%)
May 12, 2016 0.4903 0.5000 0.4875 0.4875 149,286 -0.01(-2.44%)
May 11, 2016 0.4850 0.5000 0.4800 0.4997 76,114 +0.01(+2.50%)
May 10, 2016 0.5094 0.5094 0.4852 0.4875 219,210 -0.02(-3.37%)
May 09, 2016 0.5185 0.5185 0.5000 0.5045 143,078 -0.02(-2.89%)
May 06, 2016 0.5139 0.5195 0.5100 0.5195 99,840 +0.01(+1.09%)
May 05, 2016 0.5100 0.5155 0.5057 0.5139 46,083 +0.00(+0.51%)
May 04, 2016 0.5279 0.5298 0.5100 0.5113 90,397 -0.01(-1.86%)
May 03, 2016 0.5210 0.5384 0.5210 0.5210 47,052 -0.01(-2.60%)
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.