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

Ur Energy Inc (NY: URG )

1.480 +0.020 (+1.37%)
Streaming Delayed Price Updated: 12:29 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 (%)
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%)
Sep 03, 2019 0.6100 0.6357 0.6000 0.6172 1,256,565 +0.02(+4.17%)
Aug 30, 2019 0.5500 0.6000 0.5480 0.5925 424,200 +0.04(+8.12%)
Aug 29, 2019 0.5491 0.5749 0.5450 0.5480 246,169 -0.00(-0.18%)
Aug 28, 2019 0.5500 0.5500 0.5318 0.5490 350,861 +0.01(+1.14%)
Aug 27, 2019 0.5400 0.5600 0.5400 0.5428 306,388 -0.01(-2.55%)
Aug 26, 2019 0.5460 0.5804 0.5460 0.5570 179,117 +0.01(+1.98%)
Aug 23, 2019 0.5500 0.5718 0.5427 0.5462 385,600 -0.02(-2.97%)
Aug 22, 2019 0.5990 0.5990 0.5619 0.5629 167,530 -0.02(-2.61%)
Aug 21, 2019 0.5818 0.5990 0.5690 0.5780 214,840 -0.01(-1.48%)
Aug 20, 2019 0.5500 0.5943 0.5500 0.5867 514,484 +0.03(+5.62%)
Aug 19, 2019 0.5300 0.5562 0.5300 0.5555 500,056 +0.02(+3.12%)
Aug 16, 2019 0.5500 0.5555 0.5305 0.5387 221,500 -0.00(-0.24%)
Aug 15, 2019 0.5500 0.5500 0.5315 0.5400 431,146 -0.02(-3.57%)
Aug 14, 2019 0.5625 0.5625 0.5312 0.5600 700,582 +0.01(+0.90%)
Aug 13, 2019 0.5500 0.5593 0.5329 0.5550 471,860 +0.00(+0.71%)
Aug 12, 2019 0.5594 0.5700 0.5400 0.5511 252,397 -0.00(-0.07%)
Aug 09, 2019 0.5700 0.5800 0.5500 0.5515 501,200 -0.01(-1.96%)
Aug 08, 2019 0.5599 0.5700 0.5459 0.5625 355,145 +0.00(+0.46%)
Aug 07, 2019 0.5400 0.5600 0.5380 0.5599 409,919 +0.00(+0.67%)
Aug 06, 2019 0.6000 0.6000 0.5475 0.5562 676,351 -0.05(-7.76%)
Aug 05, 2019 0.5900 0.6395 0.5026 0.6030 2,015,718 +0.01(+1.89%)
Aug 02, 2019 0.5740 0.5951 0.5700 0.5918 466,700 +0.01(+2.25%)
Aug 01, 2019 0.5911 0.6068 0.5650 0.5788 750,089 -0.01(-2.41%)
Jul 31, 2019 0.5700 0.5970 0.5611 0.5931 1,361,528 +0.03(+4.99%)
Jul 30, 2019 0.6100 0.6100 0.5649 0.5649 899,358 -0.03(-4.95%)
Jul 29, 2019 0.6000 0.6200 0.5840 0.5943 742,380 -0.01(-0.85%)
Jul 26, 2019 0.5290 0.6260 0.5250 0.5994 2,065,800 +0.04(+7.02%)
Jul 25, 2019 0.6100 0.6100 0.5500 0.5601 926,503 -0.01(-1.74%)
Jul 24, 2019 0.6000 0.6050 0.5700 0.5700 674,133 -0.01(-2.31%)
Jul 23, 2019 0.6100 0.6100 0.5490 0.5835 1,717,742 -0.03(-4.34%)
Jul 22, 2019 0.6300 0.6400 0.6000 0.6100 1,350,504 -0.02(-2.80%)
Jul 19, 2019 0.6200 0.6423 0.6002 0.6276 1,127,400 +0.01(+1.14%)
Jul 18, 2019 0.6500 0.6500 0.6100 0.6205 1,111,860 -0.03(-4.48%)
Jul 17, 2019 0.7000 0.7000 0.6400 0.6496 1,548,715 -0.01(-1.41%)
Jul 16, 2019 0.6400 0.6939 0.6299 0.6589 2,183,939 +0.03(+4.59%)
Jul 15, 2019 0.7000 0.7000 0.6200 0.6300 4,249,354 +0.02(+2.44%)
Jul 12, 2019 0.9700 0.9700 0.5756 0.6150 13,327,300 -0.32(-33.87%)
Jul 11, 2019 0.9600 0.9600 0.9200 0.9300 850,806 -0.01(-1.01%)
Jul 10, 2019 0.9900 0.9900 0.9300 0.9395 844,007 -0.03(-2.85%)
Jul 09, 2019 0.9500 0.9900 0.9301 0.9671 1,114,667 +0.02(+1.80%)
Jul 08, 2019 0.9489 0.9500 0.9279 0.9500 295,259 +0.01(+1.60%)
Jul 05, 2019 0.9500 0.9500 0.8100 0.9350 606,000 +0.03(+3.30%)
Jul 03, 2019 0.9200 0.9299 0.9050 0.9051 147,800 -0.01(-1.62%)
Jul 02, 2019 0.9400 0.9485 0.9020 0.9200 205,982 -0.01(-1.10%)
Jul 01, 2019 0.9500 0.9500 0.9300 0.9302 158,750 -0.01(-0.96%)
Jun 28, 2019 0.9213 0.9486 0.9110 0.9392 346,500 +0.03(+3.07%)
Jun 27, 2019 0.8900 0.9200 0.8850 0.9112 166,716 +0.01(+1.24%)
Jun 26, 2019 0.9100 0.9390 0.8959 0.9000 376,232 -0.02(-2.26%)
Jun 25, 2019 0.9200 0.9470 0.9000 0.9208 533,012 +0.01(+0.96%)
Jun 24, 2019 0.9500 0.9594 0.9100 0.9120 372,332 -0.02(-1.92%)
Jun 21, 2019 0.9500 0.9500 0.9200 0.9299 390,000 +0.01(+1.57%)
Jun 20, 2019 0.9200 0.9500 0.8801 0.9155 882,980 -0.00(-0.49%)
Jun 19, 2019 0.9200 0.9400 0.9108 0.9200 352,128 -0.01(-0.54%)
Jun 18, 2019 0.9100 0.9380 0.9100 0.9250 607,090 +0.01(+1.00%)
Jun 17, 2019 0.9100 0.9186 0.9030 0.9158 211,265 +0.01(+1.42%)
Jun 14, 2019 0.9000 0.9200 0.8881 0.9030 230,100 +0.00(+0.21%)
Jun 13, 2019 0.8934 0.9200 0.8804 0.9011 460,985 +0.00(+0.42%)
Jun 12, 2019 0.8900 0.8973 0.8701 0.8973 200,692 +0.02(+1.73%)
Jun 11, 2019 0.8900 0.9000 0.8800 0.8820 236,122 -0.01(-0.81%)
Jun 10, 2019 0.8963 0.9000 0.8600 0.8892 249,451 +0.00(+0.47%)
Jun 07, 2019 0.8464 0.8940 0.8464 0.8850 231,000 +0.02(+1.72%)
Jun 06, 2019 0.8700 0.8720 0.8500 0.8700 176,230 +0.00(+0.01%)
Jun 05, 2019 0.8700 0.8700 0.8397 0.8699 169,166 +0.01(+1.74%)
Jun 04, 2019 0.8718 0.8750 0.8400 0.8550 205,199 -0.02(-1.75%)
Jun 03, 2019 0.8800 0.8940 0.8560 0.8702 253,127 +0.00(+0.01%)
May 31, 2019 0.8150 0.8800 0.8050 0.8701 318,200 +0.06(+7.18%)
May 30, 2019 0.8100 0.8200 0.8000 0.8118 217,238 +0.00(+0.22%)
May 29, 2019 0.8000 0.8200 0.8000 0.8100 125,201 +0.00(+0.61%)
May 28, 2019 0.8300 0.8300 0.8000 0.8051 220,658 -0.01(-1.43%)
May 24, 2019 0.8257 0.8300 0.8116 0.8168 86,500 -0.01(-1.59%)
May 23, 2019 0.8210 0.8300 0.8150 0.8300 135,087 -0.01(-0.94%)
May 22, 2019 0.8300 0.8461 0.8300 0.8379 184,543 +0.00(+0.07%)
May 21, 2019 0.8159 0.8389 0.8150 0.8373 208,386 +0.02(+2.37%)
May 20, 2019 0.8278 0.8489 0.8000 0.8179 183,814 -0.02(-1.93%)
May 17, 2019 0.8100 0.8340 0.8000 0.8340 412,600 +0.01(+0.77%)
May 16, 2019 0.8200 0.8350 0.8066 0.8276 238,682 +0.00(+0.23%)
May 15, 2019 0.8350 0.8350 0.8020 0.8257 478,133 +0.01(+1.25%)
May 14, 2019 0.8300 0.8300 0.8110 0.8155 163,701 -0.01(-1.15%)
May 13, 2019 0.8490 0.8490 0.8100 0.8250 308,602 -0.02(-1.79%)
May 10, 2019 0.8450 0.8490 0.8260 0.8400 120,800 -0.00(-0.38%)
May 09, 2019 0.8477 0.8600 0.8300 0.8432 326,049 -0.00(-0.53%)
May 08, 2019 0.8700 0.8700 0.8300 0.8477 250,970 -0.02(-2.61%)
May 07, 2019 0.8800 0.8834 0.8449 0.8704 493,621 -0.01(-1.40%)
May 06, 2019 0.8850 0.8918 0.8500 0.8828 333,924 -0.01(-1.02%)
May 03, 2019 0.8700 0.8970 0.8357 0.8919 722,700 +0.04(+4.58%)
May 02, 2019 0.8700 0.8759 0.8316 0.8528 469,923 -0.01(-1.69%)
May 01, 2019 0.8232 0.8700 0.8232 0.8675 489,300 +0.05(+5.79%)
Apr 30, 2019 0.8700 0.8700 0.8200 0.8200 241,082 -0.03(-2.96%)
Apr 29, 2019 0.8479 0.8500 0.8380 0.8450 56,250 -0.01(-0.59%)
Apr 26, 2019 0.8600 0.8600 0.8300 0.8500 146,200 +0.02(+1.80%)
Apr 25, 2019 0.8324 0.8427 0.8200 0.8350 226,600 +0.00(+0.00%)
Apr 24, 2019 0.8700 0.8700 0.8232 0.8350 475,923 -0.02(-1.76%)
Apr 23, 2019 0.8300 0.8500 0.8063 0.8500 631,691 +0.03(+3.14%)
Apr 22, 2019 0.8110 0.8299 0.8020 0.8241 364,361 -0.01(-0.71%)
Apr 18, 2019 0.8400 0.8500 0.8250 0.8300 531,300 -0.01(-0.69%)
Apr 17, 2019 0.8200 0.8620 0.8100 0.8358 529,372 +0.00(+0.34%)
Apr 16, 2019 0.8701 0.8701 0.8237 0.8330 890,098 -0.04(-4.26%)
Apr 15, 2019 0.8900 0.8999 0.8600 0.8701 324,073 -0.00(-0.28%)
Apr 12, 2019 0.9300 0.9371 0.8027 0.8725 1,633,200 -0.04(-4.12%)
Apr 11, 2019 0.9900 0.9900 0.9000 0.9100 923,275 -0.04(-4.18%)
Apr 10, 2019 0.9668 0.9669 0.9324 0.9497 524,554 -0.01(-1.20%)
Apr 09, 2019 0.9500 0.9636 0.9017 0.9612 1,350,848 +0.02(+2.27%)
Apr 08, 2019 0.9000 0.9400 0.9000 0.9399 497,997 +0.04(+4.43%)
Apr 05, 2019 0.8800 0.9000 0.8645 0.9000 222,000 +0.02(+2.27%)
Apr 04, 2019 0.9100 0.9300 0.8642 0.8800 898,866 -0.04(-4.35%)
Apr 03, 2019 0.9100 0.9200 0.8998 0.9200 1,353,596 +0.02(+1.77%)
Apr 02, 2019 0.8900 0.9200 0.8660 0.9040 1,272,243 +0.02(+1.80%)
Apr 01, 2019 0.8200 0.8888 0.8200 0.8880 2,121,744 +0.06(+7.75%)
Mar 29, 2019 0.8388 0.8400 0.8200 0.8241 253,600 -0.00(-0.24%)
Mar 28, 2019 0.8500 0.8540 0.8100 0.8261 351,506 -0.01(-1.48%)
Mar 27, 2019 0.8300 0.8500 0.8133 0.8385 1,286,281 +0.01(+0.78%)
Mar 26, 2019 0.8000 0.8494 0.7840 0.8320 1,745,597 +0.03(+4.00%)
Mar 25, 2019 0.7824 0.8000 0.7702 0.8000 623,115 +0.03(+4.06%)
Mar 22, 2019 0.8000 0.8000 0.7600 0.7688 296,600 -0.03(-3.48%)
Mar 21, 2019 0.8000 0.8001 0.7840 0.7965 389,741 -0.00(-0.43%)
Mar 20, 2019 0.8000 0.8000 0.7699 0.7999 600,690 +0.03(+4.56%)
Mar 19, 2019 0.7700 0.7807 0.7557 0.7650 535,266 -0.01(-0.78%)
Mar 18, 2019 0.8050 0.8050 0.7700 0.7710 260,455 -0.01(-1.78%)
Mar 15, 2019 0.7900 0.8049 0.7712 0.7850 1,312,900 +0.02(+1.95%)
Mar 14, 2019 0.7400 0.7740 0.7260 0.7700 483,081 +0.04(+5.91%)
Mar 13, 2019 0.7200 0.7418 0.7200 0.7270 255,969 +0.01(+0.87%)
Mar 12, 2019 0.7119 0.7300 0.6965 0.7207 280,214 +0.01(+1.94%)
Mar 11, 2019 0.7000 0.7124 0.6951 0.7070 350,293 -0.00(-0.11%)
Mar 08, 2019 0.7300 0.7900 0.7000 0.7078 379,000 -0.01(-1.39%)
Mar 07, 2019 0.7000 0.7330 0.7000 0.7178 135,934 +0.01(+1.11%)
Mar 06, 2019 0.7010 0.7199 0.7000 0.7099 232,080 -0.00(-0.42%)
Mar 05, 2019 0.7400 0.7400 0.7000 0.7129 2,408,874 -0.03(-4.06%)
Mar 04, 2019 0.7800 0.7800 0.7043 0.7431 542,714 +0.00(+0.42%)
Mar 01, 2019 0.7650 0.7650 0.7220 0.7400 468,700 -0.01(-0.80%)
Feb 28, 2019 0.7500 0.7507 0.7400 0.7460 283,618 -0.00(-0.52%)
Feb 27, 2019 0.7600 0.7600 0.7300 0.7499 251,713 -0.01(-1.02%)
Feb 26, 2019 0.7400 0.7653 0.7400 0.7576 285,497 +0.02(+2.10%)
Feb 25, 2019 0.7400 0.7500 0.7400 0.7420 234,936 +0.00(+0.27%)
Feb 22, 2019 0.7500 0.7500 0.7300 0.7400 144,900 +0.00(+0.01%)
Feb 21, 2019 0.7401 0.7422 0.7275 0.7399 322,348 -0.00(-0.66%)
Feb 20, 2019 0.7400 0.7500 0.7275 0.7448 363,679 +0.01(+0.94%)
Feb 19, 2019 0.7500 0.7688 0.7358 0.7379 516,652 -0.00(-0.28%)
Feb 15, 2019 0.7400 0.7600 0.7400 0.7400 247,000 -0.00(-0.32%)
Feb 14, 2019 0.7500 0.7550 0.7362 0.7424 100,133 -0.01(-1.01%)
Feb 13, 2019 0.7350 0.7700 0.7350 0.7500 615,979 +0.01(+1.79%)
Feb 12, 2019 0.7540 0.7540 0.7223 0.7368 216,379 +0.02(+2.33%)
Feb 11, 2019 0.7300 0.7524 0.7200 0.7200 227,829 +0.00(+0.00%)
Feb 08, 2019 0.7300 0.7450 0.7110 0.7200 204,800 -0.01(-1.37%)
Feb 07, 2019 0.7300 0.7500 0.7100 0.7300 236,271 -0.01(-1.07%)
Feb 06, 2019 0.7660 0.7900 0.7300 0.7379 417,183 -0.03(-3.67%)
Feb 05, 2019 0.7279 0.8000 0.7272 0.7660 1,299,284 +0.04(+5.23%)
Feb 04, 2019 0.7300 0.7466 0.7136 0.7279 233,264 -0.01(-1.64%)
Feb 01, 2019 0.6900 0.7400 0.6900 0.7400 300,600 +0.03(+3.71%)
Jan 31, 2019 0.7300 0.7399 0.7067 0.7135 180,070 -0.01(-1.86%)
Jan 30, 2019 0.6855 0.7270 0.6855 0.7270 238,435 +0.03(+4.77%)
Jan 29, 2019 0.6810 0.6992 0.6791 0.6939 114,598 -0.00(-0.09%)
Jan 28, 2019 0.6670 0.6949 0.6600 0.6945 227,811 -0.01(-0.79%)
Jan 25, 2019 0.6600 0.7000 0.6600 0.7000 340,400 +0.03(+4.73%)
Jan 24, 2019 0.6525 0.6712 0.6525 0.6684 128,321 -0.00(-0.18%)
Jan 23, 2019 0.6700 0.6734 0.6499 0.6696 150,338 +0.01(+2.01%)
Jan 22, 2019 0.6720 0.6828 0.6521 0.6564 241,647 -0.02(-3.47%)
Jan 18, 2019 0.6900 0.7000 0.6700 0.6800 402,100 -0.01(-1.38%)
Jan 17, 2019 0.6845 0.6895 0.6634 0.6895 221,382 +0.01(+1.40%)
Jan 16, 2019 0.6533 0.6850 0.6481 0.6800 286,990 +0.02(+2.39%)
Jan 15, 2019 0.6620 0.6750 0.6452 0.6641 445,247 +0.00(+0.62%)
Jan 14, 2019 0.6700 0.6800 0.6500 0.6600 422,963 -0.01(-1.49%)
Jan 11, 2019 0.6600 0.6800 0.6600 0.6700 491,400 -0.00(-0.53%)
Jan 10, 2019 0.6850 0.6885 0.6600 0.6736 149,844 -0.01(-0.94%)
Jan 09, 2019 0.6800 0.6900 0.6544 0.6800 463,240 +0.01(+0.74%)
Jan 08, 2019 0.6890 0.6890 0.6500 0.6750 189,226 +0.01(+0.75%)
Jan 07, 2019 0.6900 0.6900 0.6500 0.6700 300,417 +0.01(+1.82%)
Jan 04, 2019 0.6120 0.6750 0.6120 0.6580 350,800 +0.03(+4.44%)
Jan 03, 2019 0.6300 0.6500 0.6169 0.6300 128,968 -0.02(-3.08%)
Jan 02, 2019 0.6500 0.6584 0.5903 0.6500 189,416 +0.00(+0.00%)
Dec 31, 2018 0.6150 0.6680 0.5600 0.6500 588,200 +0.06(+10.17%)
Dec 28, 2018 0.5700 0.6100 0.5700 0.5900 459,600 +0.01(+1.51%)
Dec 27, 2018 0.6000 0.6000 0.5751 0.5812 311,490 -0.01(-1.91%)
Dec 26, 2018 0.5800 0.6400 0.5501 0.5925 373,475 +0.01(+2.16%)
Dec 24, 2018 0.6100 0.6200 0.5400 0.5800 804,800 -0.04(-6.45%)
Dec 21, 2018 0.6400 0.6500 0.6100 0.6200 292,300 -0.02(-2.87%)
Dec 20, 2018 0.6314 0.6498 0.6060 0.6383 563,121 +0.01(+1.32%)
Dec 19, 2018 0.6600 0.6800 0.6300 0.6300 203,658 -0.00(-0.41%)
Dec 18, 2018 0.6530 0.6800 0.6226 0.6326 446,932 -0.02(-2.98%)
Dec 17, 2018 0.6800 0.6875 0.6500 0.6520 440,652 -0.03(-4.82%)
Dec 14, 2018 0.6810 0.7050 0.6790 0.6850 128,600 +0.00(+0.63%)
Dec 13, 2018 0.7010 0.7071 0.6800 0.6807 341,448 -0.03(-3.62%)
Dec 12, 2018 0.6900 0.7255 0.6900 0.7063 47,266 +0.01(+2.07%)
Dec 11, 2018 0.7030 0.7230 0.6900 0.6920 153,931 -0.01(-0.80%)
Dec 10, 2018 0.6950 0.7195 0.6950 0.6976 140,033 +0.00(+0.37%)
Dec 07, 2018 0.6900 0.7190 0.6900 0.6950 137,300 -0.01(-0.71%)
Dec 06, 2018 0.7200 0.7200 0.6900 0.7000 243,082 -0.01(-1.41%)
Dec 04, 2018 0.7300 0.7400 0.7100 0.7100 134,000 -0.02(-2.61%)
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.