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

Ur Energy Inc (NY: URG )

1.870 +0.090 (+5.06%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 20, 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 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%)
Dec 03, 2018 0.7700 0.7850 0.7211 0.7290 273,013 -0.03(-4.08%)
Nov 30, 2018 0.7200 0.7600 0.7100 0.7600 659,800 +0.05(+6.59%)
Nov 29, 2018 0.7300 0.7300 0.7000 0.7130 185,927 +0.01(+1.86%)
Nov 28, 2018 0.7200 0.7200 0.6900 0.7000 199,457 +0.01(+1.42%)
Nov 27, 2018 0.7000 0.7042 0.6800 0.6902 210,903 +0.00(+0.01%)
Nov 26, 2018 0.7000 0.7090 0.6800 0.6901 223,243 -0.01(-1.41%)
Nov 23, 2018 0.7100 0.7100 0.6900 0.7000 51,700 -0.02(-2.71%)
Nov 21, 2018 0.7195 0.7195 0.7195 0 +0.03(+4.28%)
Nov 20, 2018 0.7100 0.7196 0.6900 0.6900 144,062 -0.02(-2.82%)
Nov 19, 2018 0.7100 0.7400 0.7100 0.7100 131,735 -0.00(-0.42%)
Nov 16, 2018 0.7270 0.7450 0.7130 0.7130 374,800 -0.01(-1.93%)
Nov 15, 2018 0.6963 0.7294 0.6963 0.7270 112,791 +0.02(+3.12%)
Nov 14, 2018 0.7400 0.7400 0.7050 0.7050 318,913 -0.02(-2.60%)
Nov 13, 2018 0.7000 0.7399 0.7000 0.7238 219,817 +0.00(+0.03%)
Nov 12, 2018 0.7590 0.7590 0.7170 0.7236 635,977 -0.03(-3.52%)
Nov 09, 2018 0.7800 0.7800 0.7400 0.7500 447,300 -0.03(-3.30%)
Nov 08, 2018 0.7843 0.7955 0.7501 0.7756 583,103 -0.00(-0.56%)
Nov 07, 2018 0.7800 0.7800 0.7577 0.7800 631,393 +0.04(+4.97%)
Nov 06, 2018 0.7800 0.7917 0.7345 0.7431 776,338 -0.02(-2.22%)
Nov 05, 2018 0.7300 0.7800 0.7100 0.7600 1,027,266 +0.07(+9.35%)
Nov 02, 2018 0.6600 0.7000 0.6550 0.6950 417,700 +0.03(+3.81%)
Nov 01, 2018 0.6700 0.6800 0.6501 0.6695 433,625 -0.00(-0.07%)
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%)
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.