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

Ur Energy Inc (TSX: URE )

2.030 -0.060 (-2.87%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 14, 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, 2016 0.6800 0.6800 0.6500 0.6700 37,400 -0.01(-1.47%)
Oct 28, 2016 0.6900 0.6900 0.6700 0.6800 25,160 -0.01(-1.45%)
Oct 27, 2016 0.6600 0.6900 0.6400 0.6900 207,500 +0.04(+6.15%)
Oct 26, 2016 0.6500 0.6700 0.6500 0.6500 93,349 +0.00(+0.00%)
Oct 25, 2016 0.6400 0.6500 0.6100 0.6500 44,000 +0.03(+4.84%)
Oct 24, 2016 0.6200 0.6500 0.6100 0.6200 101,637 -0.02(-3.13%)
Oct 21, 2016 0.6400 0.6400 0.6300 0.6400 18,500 +0.02(+3.23%)
Oct 20, 2016 0.6200 0.6400 0.6100 0.6200 20,485 +0.00(+0.00%)
Oct 19, 2016 0.6300 0.6400 0.6200 0.6200 32,900 -0.02(-3.13%)
Oct 18, 2016 0.6400 0.6400 0.6200 0.6400 27,775 +0.01(+1.59%)
Oct 17, 2016 0.6400 0.6400 0.6300 0.6300 11,076 -0.01(-1.56%)
Oct 14, 2016 0.6200 0.6400 0.6100 0.6400 37,000 +0.01(+1.59%)
Oct 13, 2016 0.6300 0.6300 0.6300 0.6300 1,075 -0.02(-3.08%)
Oct 12, 2016 0.6400 0.6500 0.6400 0.6500 20,300 +0.03(+4.84%)
Oct 11, 2016 0.6500 0.6500 0.6200 0.6200 25,000 -0.04(-6.06%)
Oct 07, 2016 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Oct 06, 2016 0.6100 0.6200 0.6100 0.6100 18,800 -0.01(-1.61%)
Oct 05, 2016 0.6100 0.6200 0.6100 0.6200 41,506 +0.00(+0.00%)
Oct 04, 2016 0.6200 0.6200 0.6200 0.6200 33,160 -0.01(-1.59%)
Oct 03, 2016 0.6300 0.6300 0.6200 0.6300 46,450 -0.01(-1.56%)
Sep 30, 2016 0.6400 0.6500 0.6300 0.6400 56,400 +0.00(+0.00%)
Sep 29, 2016 0.6600 0.6600 0.6400 0.6400 8,900 -0.01(-1.54%)
Sep 28, 2016 0.6500 0.6500 0.6400 0.6500 67,537 -0.02(-2.99%)
Sep 27, 2016 0.6600 0.6700 0.6500 0.6700 42,500 +0.01(+1.52%)
Sep 26, 2016 0.6600 0.6800 0.6600 0.6600 11,279 -0.02(-2.94%)
Sep 23, 2016 0.6800 0.6800 0.6600 0.6800 70,500 +0.00(+0.00%)
Sep 22, 2016 0.6600 0.6800 0.6600 0.6800 7,850 +0.01(+1.49%)
Sep 21, 2016 0.7000 0.7000 0.6700 0.6700 12,330 -0.03(-4.29%)
Sep 20, 2016 0.6600 0.7100 0.6600 0.7000 50,700 +0.03(+4.48%)
Sep 19, 2016 0.6700 0.6700 0.6700 0.6700 1,501 -0.01(-1.47%)
Sep 16, 2016 0.6700 0.6800 0.6700 0.6800 13,816 +0.02(+3.03%)
Sep 15, 2016 0.6700 0.6800 0.6600 0.6600 111,490 -0.01(-1.49%)
Sep 14, 2016 0.6700 0.6900 0.6700 0.6700 15,500 +0.00(+0.00%)
Sep 13, 2016 0.6700 0.6700 0.6700 0.6700 13,000 -0.01(-1.47%)
Sep 12, 2016 0.6700 0.6800 0.6700 0.6800 21,800 +0.00(+0.00%)
Sep 09, 2016 0.6700 0.7000 0.6700 0.6800 35,300 +0.00(+0.00%)
Sep 08, 2016 0.6900 0.6900 0.6800 0.6800 22,328 +0.00(+0.00%)
Sep 07, 2016 0.6900 0.7000 0.6800 0.6800 38,832 +0.00(+0.00%)
Sep 06, 2016 0.6800 0.7000 0.6800 0.6800 23,200 +0.00(+0.00%)
Sep 02, 2016 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Sep 01, 2016 0.6900 0.7300 0.6900 0.6900 63,600 +0.02(+2.99%)
Aug 31, 2016 0.7100 0.7200 0.6700 0.6700 95,400 -0.03(-4.29%)
Aug 30, 2016 0.7100 0.7100 0.7000 0.7000 33,000 -0.02(-2.78%)
Aug 29, 2016 0.7000 0.7300 0.7000 0.7200 38,500 +0.00(+0.00%)
Aug 26, 2016 0.7100 0.7400 0.6900 0.7200 52,254 -0.01(-1.37%)
Aug 25, 2016 0.7500 0.7500 0.7200 0.7300 19,000 +0.00(+0.00%)
Aug 24, 2016 0.7200 0.7400 0.7200 0.7300 36,804 -0.01(-1.35%)
Aug 23, 2016 0.7400 0.7500 0.7400 0.7400 7,750 +0.01(+1.37%)
Aug 22, 2016 0.7300 0.7400 0.7300 0.7300 13,633 -0.02(-2.67%)
Aug 19, 2016 0.7300 0.7500 0.7300 0.7500 82,916 +0.02(+2.74%)
Aug 18, 2016 0.7500 0.7500 0.7300 0.7300 3,000 -0.01(-1.35%)
Aug 17, 2016 0.7400 0.7400 0.7400 0.7400 5,005 +0.01(+1.37%)
Aug 16, 2016 0.7200 0.7700 0.7200 0.7300 21,100 +0.00(+0.00%)
Aug 15, 2016 0.7200 0.7300 0.7000 0.7300 38,222 -0.01(-1.35%)
Aug 12, 2016 0.7000 0.7500 0.6900 0.7400 85,089 +0.03(+4.23%)
Aug 11, 2016 0.6900 0.7200 0.6800 0.7100 73,550 +0.01(+1.43%)
Aug 10, 2016 0.7100 0.7100 0.6900 0.7000 41,850 -0.03(-4.11%)
Aug 09, 2016 0.7100 0.7300 0.7100 0.7300 26,500 +0.01(+1.39%)
Aug 08, 2016 0.7100 0.7200 0.7100 0.7200 6,500 +0.00(+0.00%)
Aug 05, 2016 0.7000 0.7200 0.7000 0.7200 15,800 +0.04(+5.88%)
Aug 04, 2016 0.7000 0.7000 0.6800 0.6800 76,829 -0.02(-2.86%)
Aug 03, 2016 0.7100 0.7100 0.7000 0.7000 40,690 -0.01(-1.41%)
Aug 02, 2016 0.7200 0.7200 0.7000 0.7100 19,375 -0.01(-1.39%)
Jul 29, 2016 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Jul 28, 2016 0.7400 0.7400 0.7400 0.7400 7,500 +0.00(+0.00%)
Jul 27, 2016 0.7400 0.7450 0.7400 0.7400 10,800 +0.00(+0.00%)
Jul 26, 2016 0.7500 0.7500 0.7400 0.7400 3,902 +0.00(+0.00%)
Jul 25, 2016 0.7400 0.7450 0.7400 0.7400 35,983 +0.00(+0.00%)
Jul 22, 2016 0.7300 0.7400 0.7300 0.7400 24,600 +0.01(+1.37%)
Jul 21, 2016 0.7200 0.7600 0.7200 0.7300 31,943 +0.01(+1.39%)
Jul 20, 2016 0.7400 0.7400 0.7200 0.7200 37,500 -0.03(-4.00%)
Jul 19, 2016 0.7400 0.7500 0.7400 0.7500 8,500 +0.00(+0.00%)
Jul 18, 2016 0.7600 0.7800 0.7300 0.7500 84,800 -0.02(-2.60%)
Jul 15, 2016 0.7800 0.7800 0.7700 0.7700 3,000 -0.01(-1.28%)
Jul 14, 2016 0.7800 0.7800 0.7600 0.7800 24,525 +0.02(+2.63%)
Jul 13, 2016 0.7700 0.8000 0.7500 0.7600 30,000 -0.06(-7.32%)
Jul 12, 2016 0.7500 0.8200 0.7500 0.8200 80,830 +0.06(+7.89%)
Jul 11, 2016 0.7500 0.7600 0.7500 0.7600 41,740 +0.00(+0.00%)
Jul 08, 2016 0.7500 0.7600 0.7500 0.7600 8,000 +0.02(+2.70%)
Jul 07, 2016 0.7300 0.7500 0.7300 0.7400 41,600 +0.01(+1.37%)
Jul 05, 2016 0.7300 0.7400 0.7300 0.7300 29,503 +0.00(+0.00%)
Jul 04, 2016 0.7800 0.7900 0.7300 0.7300 27,021 -0.04(-5.19%)
Jun 30, 2016 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Jun 29, 2016 0.7500 0.7700 0.7500 0.7500 23,707 +0.01(+1.35%)
Jun 28, 2016 0.7000 0.7400 0.7000 0.7400 27,000 +0.03(+4.23%)
Jun 27, 2016 0.7000 0.7100 0.7000 0.7100 26,800 -0.01(-1.39%)
Jun 24, 2016 0.7000 0.7200 0.7000 0.7200 45,370 -0.02(-2.70%)
Jun 23, 2016 0.7000 0.7400 0.7000 0.7400 12,500 +0.01(+1.37%)
Jun 22, 2016 0.7100 0.7300 0.7100 0.7300 42,000 +0.01(+1.39%)
Jun 21, 2016 0.7300 0.7400 0.7200 0.7200 27,600 -0.02(-2.70%)
Jun 20, 2016 0.7500 0.7500 0.7300 0.7400 13,820 +0.00(+0.00%)
Jun 17, 2016 0.7300 0.7500 0.7200 0.7400 9,500 +0.01(+1.37%)
Jun 16, 2016 0.7500 0.7500 0.7300 0.7300 19,630 -0.04(-5.19%)
Jun 15, 2016 0.7000 0.7700 0.7000 0.7700 7,800 +0.06(+8.45%)
Jun 14, 2016 0.7000 0.7200 0.7000 0.7100 50,300 -0.01(-1.39%)
Jun 13, 2016 0.7400 0.7900 0.7200 0.7200 68,977 -0.03(-4.00%)
Jun 10, 2016 0.7900 0.7900 0.7500 0.7500 39,578 -0.05(-6.25%)
Jun 09, 2016 0.8100 0.8300 0.7900 0.8000 50,950 -0.03(-3.61%)
Jun 08, 2016 0.8200 0.8300 0.7400 0.8300 228,797 -0.01(-1.19%)
Jun 07, 2016 0.8800 0.9200 0.8400 0.8400 169,698 -0.03(-3.45%)
Jun 06, 2016 0.8800 0.9100 0.8500 0.8700 311,920 +0.03(+3.57%)
Jun 03, 2016 0.7700 0.8600 0.7700 0.8400 589,954 +0.09(+12.00%)
Jun 02, 2016 0.6100 0.8000 0.6000 0.7500 267,528 +0.15(+25.00%)
Jun 01, 2016 0.6000 0.6100 0.6000 0.6000 11,700 -0.01(-1.64%)
May 31, 2016 0.6000 0.6100 0.6000 0.6100 53,500 +0.01(+1.67%)
May 30, 2016 0.6000 0.6000 0.6000 0.6000 17,300 -0.02(-3.23%)
May 27, 2016 0.6100 0.6300 0.6000 0.6200 39,400 +0.01(+1.64%)
May 26, 2016 0.6200 0.6200 0.6100 0.6100 10,885 +0.00(+0.00%)
May 25, 2016 0.6400 0.6400 0.6100 0.6100 16,290 -0.02(-3.17%)
May 24, 2016 0.6300 0.6400 0.6200 0.6300 83,000 +0.03(+5.00%)
May 20, 2016 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
May 19, 2016 0.6000 0.6200 0.6000 0.6100 23,900 +0.01(+1.67%)
May 18, 2016 0.6300 0.6300 0.6000 0.6000 104,430 -0.02(-3.23%)
May 17, 2016 0.6350 0.6350 0.6100 0.6200 81,395 -0.01(-1.59%)
May 16, 2016 0.6300 0.6400 0.6300 0.6300 8,717 +0.00(+0.00%)
May 13, 2016 0.6300 0.6500 0.6300 0.6300 61,000 +0.00(+0.00%)
May 12, 2016 0.6400 0.6400 0.6300 0.6300 38,600 -0.01(-1.56%)
May 11, 2016 0.6200 0.6500 0.6200 0.6400 35,450 +0.01(+1.59%)
May 10, 2016 0.6600 0.6600 0.6300 0.6300 86,850 -0.03(-4.55%)
May 09, 2016 0.6500 0.6700 0.6500 0.6600 30,164 +0.00(+0.00%)
May 06, 2016 0.6600 0.6600 0.6600 0.6600 30,250 +0.01(+1.54%)
May 05, 2016 0.6600 0.6600 0.6500 0.6500 55,500 +0.00(+0.00%)
May 04, 2016 0.6700 0.6700 0.6500 0.6500 43,900 -0.02(-2.99%)
May 03, 2016 0.6600 0.6800 0.6600 0.6700 27,054 +0.00(+0.00%)
May 02, 2016 0.6700 0.6900 0.6600 0.6700 111,589 +0.00(+0.00%)
Apr 29, 2016 0.6700 0.6800 0.6600 0.6700 92,906 +0.00(+0.00%)
Apr 28, 2016 0.6700 0.6800 0.6600 0.6700 30,155 +0.00(+0.00%)
Apr 27, 2016 0.6600 0.6700 0.6600 0.6700 63,790 +0.03(+4.69%)
Apr 26, 2016 0.6700 0.6700 0.6400 0.6400 8,210 -0.01(-1.54%)
Apr 25, 2016 0.6800 0.6800 0.6500 0.6500 56,500 -0.03(-4.41%)
Apr 22, 2016 0.6600 0.7000 0.6600 0.6800 124,700 +0.02(+3.03%)
Apr 21, 2016 0.6600 0.6700 0.6500 0.6600 36,270 +0.00(+0.00%)
Apr 20, 2016 0.7000 0.7000 0.6600 0.6600 117,550 -0.02(-2.94%)
Apr 19, 2016 0.6700 0.6900 0.6700 0.6800 89,837 +0.01(+1.49%)
Apr 18, 2016 0.6700 0.6700 0.6600 0.6700 30,492 +0.01(+1.52%)
Apr 15, 2016 0.6900 0.6900 0.6600 0.6600 69,197 -0.03(-4.35%)
Apr 14, 2016 0.7100 0.7100 0.6900 0.6900 103,850 -0.01(-1.43%)
Apr 13, 2016 0.6700 0.7000 0.6700 0.7000 119,274 +0.02(+2.94%)
Apr 12, 2016 0.6600 0.6800 0.6600 0.6800 45,090 +0.03(+4.62%)
Apr 11, 2016 0.6500 0.6500 0.6400 0.6500 10,900 +0.01(+1.56%)
Apr 08, 2016 0.6400 0.6500 0.6400 0.6400 18,550 +0.00(+0.00%)
Apr 07, 2016 0.6400 0.6500 0.6400 0.6400 9,320 +0.00(+0.00%)
Apr 06, 2016 0.6500 0.6500 0.6400 0.6400 32,700 -0.01(-1.54%)
Apr 05, 2016 0.6600 0.6600 0.6500 0.6500 5,600 +0.00(+0.00%)
Apr 04, 2016 0.6600 0.6600 0.6500 0.6500 11,020 -0.01(-1.52%)
Apr 01, 2016 0.6700 0.6800 0.6600 0.6600 31,200 +0.00(+0.00%)
Mar 31, 2016 0.6600 0.6800 0.6500 0.6600 127,830 +0.01(+1.54%)
Mar 30, 2016 0.6500 0.6700 0.6500 0.6500 9,946 -0.01(-1.52%)
Mar 29, 2016 0.6600 0.6700 0.6600 0.6600 20,490 +0.00(+0.00%)
Mar 28, 2016 0.6600 0.6600 0.6600 0.6600 6,100 +0.00(+0.00%)
Mar 24, 2016 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Mar 23, 2016 0.6700 0.6800 0.6700 0.6700 37,280 -0.01(-1.47%)
Mar 22, 2016 0.7100 0.7100 0.6800 0.6800 103,080 -0.03(-4.23%)
Mar 21, 2016 0.7000 0.7200 0.6700 0.7100 76,750 +0.03(+4.41%)
Mar 18, 2016 0.7000 0.7100 0.6800 0.6800 60,321 -0.01(-1.45%)
Mar 17, 2016 0.6700 0.6900 0.6600 0.6900 45,960 +0.02(+2.99%)
Mar 16, 2016 0.6500 0.6700 0.6500 0.6700 50,560 +0.00(+0.00%)
Mar 15, 2016 0.6750 0.6800 0.6700 0.6700 12,000 -0.01(-1.47%)
Mar 14, 2016 0.6600 0.6800 0.6500 0.6800 73,400 +0.00(+0.00%)
Mar 11, 2016 0.6800 0.6900 0.6500 0.6800 62,300 -0.01(-1.45%)
Mar 10, 2016 0.7000 0.7000 0.6700 0.6900 40,800 -0.01(-1.43%)
Mar 09, 2016 0.6800 0.7000 0.6700 0.7000 21,200 +0.01(+1.45%)
Mar 08, 2016 0.7200 0.7200 0.6700 0.6900 86,990 -0.02(-2.82%)
Mar 07, 2016 0.6900 0.7100 0.6800 0.7100 222,086 +0.03(+4.41%)
Mar 04, 2016 0.6900 0.7000 0.6100 0.6800 301,600 -0.01(-1.45%)
Mar 03, 2016 0.6700 0.6900 0.6700 0.6900 62,035 +0.03(+4.55%)
Mar 02, 2016 0.6600 0.6800 0.6500 0.6600 67,740 +0.00(+0.00%)
Mar 01, 2016 0.6400 0.6700 0.6400 0.6600 107,070 +0.03(+4.76%)
Feb 29, 2016 0.6400 0.6400 0.6300 0.6300 69,280 +0.01(+1.61%)
Feb 26, 2016 0.6200 0.6400 0.6200 0.6200 113,544 +0.00(+0.00%)
Feb 25, 2016 0.6500 0.6500 0.6100 0.6200 231,313 -0.03(-4.62%)
Feb 24, 2016 0.6700 0.6800 0.6400 0.6500 162,470 -0.02(-2.99%)
Feb 23, 2016 0.6900 0.6700 0.6700 60,200 -0.02(-2.90%)
Feb 22, 2016 0.6800 0.7000 0.6700 0.6900 33,228 +0.01(+1.47%)
Feb 19, 2016 0.6800 0.6800 0.6800 0.6800 34,650 +0.00(+0.00%)
Feb 18, 2016 0.7000 0.7000 0.6800 0.6800 78,400 -0.01(-1.45%)
Feb 17, 2016 0.6800 0.7000 0.6800 0.6900 115,410 +0.01(+1.47%)
Feb 16, 2016 0.6700 0.6800 0.6600 0.6800 25,330 +0.01(+1.49%)
Feb 12, 2016 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Feb 11, 2016 0.6700 0.6700 0.6500 0.6600 30,000 -0.01(-1.49%)
Feb 10, 2016 0.6700 0.6900 0.6700 0.6700 46,891 -0.02(-2.90%)
Feb 09, 2016 0.7000 0.7100 0.6900 0.6900 30,450 -0.02(-2.82%)
Feb 08, 2016 0.7400 0.7400 0.7100 0.7100 83,405 -0.03(-4.05%)
Feb 05, 2016 0.7400 0.7600 0.7300 0.7400 49,875 -0.01(-1.33%)
Feb 04, 2016 0.7700 0.7700 0.7300 0.7500 342,630 -0.03(-3.85%)
Feb 03, 2016 0.7700 0.7800 0.7500 0.7800 41,500 +0.02(+2.63%)
Feb 02, 2016 0.7600 0.7600 0.7400 0.7600 10,650 -0.01(-1.30%)
Feb 01, 2016 0.7600 0.7700 0.7500 0.7700 39,950 +0.02(+2.67%)
Jan 29, 2016 0.7700 0.7700 0.7500 0.7500 45,820 -0.01(-1.32%)
Jan 28, 2016 0.7600 0.7600 0.7500 0.7600 31,900 +0.00(+0.00%)
Jan 27, 2016 0.7500 0.8000 0.7300 0.7600 342,721 -0.10(-11.63%)
Jan 26, 2016 0.8600 0.8900 0.8600 0.8600 92,830 -0.02(-2.27%)
Jan 25, 2016 0.8500 0.8800 0.8500 0.8800 49,500 +0.01(+1.15%)
Jan 22, 2016 0.8500 0.8700 0.8500 0.8700 28,450 +0.00(+0.00%)
Jan 21, 2016 0.8000 0.8900 0.8000 0.8700 38,800 +0.03(+3.57%)
Jan 20, 2016 0.8200 0.8400 0.7500 0.8400 29,500 +0.05(+6.33%)
Jan 19, 2016 0.8100 0.8100 0.7400 0.7900 27,942 -0.06(-7.06%)
Jan 18, 2016 0.8000 0.8500 0.8000 0.8500 12,351 +0.02(+2.41%)
Jan 15, 2016 0.8200 0.8400 0.8100 0.8300 8,350 -0.02(-2.35%)
Jan 14, 2016 0.8700 0.8700 0.8500 0.8500 11,380 -0.01(-1.16%)
Jan 13, 2016 0.9000 0.9100 0.8500 0.8600 67,563 -0.05(-5.49%)
Jan 12, 2016 0.9400 0.9400 0.9000 0.9100 55,110 -0.01(-1.09%)
Jan 11, 2016 0.9800 0.9800 0.9100 0.9200 78,043 -0.05(-5.15%)
Jan 08, 2016 0.9200 0.9700 0.9200 0.9700 60,000 +0.05(+5.43%)
Jan 07, 2016 0.9300 0.9300 0.9200 0.9200 50,918 -0.02(-2.13%)
Jan 06, 2016 0.9400 0.9700 0.9400 0.9400 148,015 +0.01(+1.08%)
Jan 05, 2016 0.9300 0.9400 0.9200 0.9300 69,878 +0.03(+3.33%)
Jan 04, 2016 0.8600 0.9000 0.8600 0.9000 15,843 +0.01(+1.12%)
Dec 31, 2015 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 30, 2015 0.8900 0.8900 0.8600 0.8900 12,950 +0.00(+0.00%)
Dec 29, 2015 0.8400 0.8900 0.8400 0.8900 72,190 +0.06(+7.23%)
Dec 24, 2015 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Dec 23, 2015 0.8500 0.8500 0.8100 0.8200 28,120 -0.05(-5.75%)
Dec 22, 2015 0.8900 0.8900 0.8600 0.8700 8,500 -0.02(-2.25%)
Dec 21, 2015 0.8000 0.9000 0.8000 0.8900 45,720 +0.04(+4.71%)
Dec 18, 2015 0.8600 0.8600 0.7800 0.8500 124,382 -0.01(-1.16%)
Dec 17, 2015 0.8600 0.8800 0.8400 0.8600 47,300 -0.01(-1.15%)
Dec 16, 2015 0.8300 0.8800 0.8300 0.8700 76,758 +0.02(+2.35%)
Dec 15, 2015 0.8400 0.8500 0.8300 0.8500 24,000 +0.01(+1.19%)
Dec 14, 2015 0.7700 0.8400 0.7600 0.8400 100,188 +0.04(+5.00%)
Dec 11, 2015 0.7800 0.8000 0.7500 0.8000 24,365 +0.00(+0.00%)
Dec 10, 2015 0.7600 0.8000 0.7500 0.8000 65,900 +0.01(+1.27%)
Dec 09, 2015 0.7900 0.7900 0.7700 0.7900 71,025 +0.02(+2.60%)
Dec 08, 2015 0.7000 0.7700 0.6900 0.7700 273,500 +0.07(+10.00%)
Dec 07, 2015 0.6800 0.7200 0.6800 0.7000 206,207 -0.02(-2.78%)
Dec 04, 2015 0.7000 0.7200 0.6900 0.7200 67,333 -0.01(-1.37%)
Dec 03, 2015 0.7600 0.7600 0.7300 0.7300 4,500 -0.01(-1.35%)
Dec 02, 2015 0.7600 0.8100 0.7100 0.7400 114,300 -0.01(-1.33%)
Dec 01, 2015 0.7000 0.7600 0.7000 0.7500 55,138 +0.07(+10.29%)
Nov 30, 2015 0.6700 0.6900 0.6600 0.6800 13,500 +0.01(+1.49%)
Nov 27, 2015 0.6600 0.6800 0.6600 0.6700 15,500 +0.00(+0.00%)
Nov 26, 2015 0.6600 0.6700 0.6600 0.6700 17,815 +0.03(+4.69%)
Nov 25, 2015 0.6200 0.6600 0.6200 0.6400 21,900 +0.01(+1.59%)
Nov 24, 2015 0.6300 0.6400 0.6200 0.6300 29,151 +0.00(+0.00%)
Nov 23, 2015 0.6200 0.6300 45,250 -0.02(-3.08%)
Nov 20, 2015 0.6300 0.6500 0.6300 0.6500 10,352 +0.02(+3.17%)
Nov 19, 2015 0.6000 0.6400 0.6000 0.6300 21,150 -0.01(-1.56%)
Nov 18, 2015 0.6100 0.6500 0.6100 0.6400 14,700 +0.02(+3.23%)
Nov 17, 2015 0.6500 0.6500 0.6100 0.6200 90,400 -0.02(-3.13%)
Nov 16, 2015 0.6500 0.6500 0.6300 0.6400 35,660 +0.00(+0.00%)
Nov 13, 2015 0.6300 0.6500 0.6300 0.6400 9,600 -0.02(-3.03%)
Nov 12, 2015 0.6800 0.6800 0.6500 0.6600 80,150 -0.04(-5.71%)
Nov 11, 2015 0.7000 0.7000 0.6800 0.7000 6,370 +0.00(+0.00%)
Nov 10, 2015 0.7000 0.7000 0.7000 0.7000 11,500 -0.01(-1.41%)
Nov 09, 2015 0.7050 0.7100 0.7000 0.7100 45,700 -0.01(-1.39%)
Nov 06, 2015 0.7200 0.7200 0.7000 0.7200 42,800 +0.00(+0.00%)
Nov 05, 2015 0.7100 0.7200 0.7000 0.7200 63,600 -0.01(-1.37%)
Nov 04, 2015 0.7100 0.7300 0.7100 0.7300 6,000 +0.00(+0.00%)
Nov 03, 2015 0.7300 0.7500 0.7200 0.7300 98,125 +0.01(+1.39%)
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.