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

Ur Energy Inc (TSX: URE )

2.440 -0.020 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2018 0.8200 0.9000 0.8100 0.8800 123,064 +0.09(+11.39%)
Oct 30, 2018 0.8000 0.8200 0.7800 0.7900 70,700 +0.00(+0.00%)
Oct 29, 2018 0.8500 0.8500 0.7900 0.7900 111,700 -0.02(-2.47%)
Oct 26, 2018 0.8800 0.8800 0.8000 0.8100 157,306 -0.07(-7.95%)
Oct 25, 2018 0.8700 0.8900 0.8600 0.8800 30,950 +0.02(+2.33%)
Oct 24, 2018 0.9000 0.9000 0.8600 0.8600 25,050 -0.02(-2.27%)
Oct 23, 2018 0.9300 0.9300 0.8800 0.8800 51,149 -0.04(-4.35%)
Oct 22, 2018 0.9500 0.9500 0.9000 0.9200 66,300 +0.02(+2.22%)
Oct 19, 2018 0.8900 0.9100 0.8900 0.9000 19,300 +0.00(+0.00%)
Oct 18, 2018 0.9300 0.9300 0.8900 0.9000 163,358 -0.03(-3.23%)
Oct 17, 2018 0.9500 0.9500 0.9200 0.9300 65,307 -0.01(-1.06%)
Oct 16, 2018 0.9400 0.9600 0.9400 0.9400 133,800 +0.01(+1.08%)
Oct 15, 2018 0.9600 0.9600 0.9300 0.9300 99,665 -0.02(-2.11%)
Oct 12, 2018 0.9500 1.000 0.9500 0.9500 143,542 -0.01(-1.04%)
Oct 11, 2018 0.9700 0.9700 0.9300 0.9600 218,800 -0.01(-1.03%)
Oct 10, 2018 1.010 1.010 0.9700 0.9700 27,800 -0.03(-3.00%)
Oct 09, 2018 1.020 1.040 0.9900 1.000 54,580 +0.00(+0.00%)
Oct 05, 2018 1.000 1.000 1.000 0 -0.07(-6.54%)
Oct 04, 2018 1.070 1.090 1.070 1.070 104,994 +0.00(+0.00%)
Oct 03, 2018 1.050 1.080 1.040 1.070 84,700 +0.02(+1.90%)
Oct 02, 2018 1.040 1.050 1.040 1.050 24,350 +0.02(+1.94%)
Oct 01, 2018 1.030 1.050 1.030 1.030 89,663 -0.02(-1.90%)
Sep 28, 2018 1.060 1.060 1.040 1.050 38,729 +0.00(+0.00%)
Sep 27, 2018 1.050 1.070 1.050 1.050 21,700 +0.02(+1.94%)
Sep 26, 2018 1.050 1.050 1.030 1.030 513,100 -0.02(-1.90%)
Sep 25, 2018 1.050 1.060 1.040 1.050 96,450 +0.01(+0.96%)
Sep 24, 2018 1.030 1.050 1.020 1.040 77,844 +0.01(+0.97%)
Sep 21, 2018 1.080 1.080 1.010 1.030 218,919 -0.16(-13.45%)
Sep 20, 2018 1.160 1.190 1.140 1.190 111,059 +0.04(+3.48%)
Sep 19, 2018 1.130 1.150 1.110 1.150 62,509 +0.02(+1.77%)
Sep 18, 2018 1.110 1.140 1.110 1.130 54,580 +0.03(+2.73%)
Sep 17, 2018 1.060 1.130 1.060 1.100 144,269 -0.02(-1.79%)
Sep 14, 2018 1.130 1.140 1.100 1.120 33,850 +0.00(+0.00%)
Sep 13, 2018 1.070 1.120 1.060 1.120 252,400 +0.04(+3.70%)
Sep 12, 2018 1.020 1.080 1.020 1.080 46,995 +0.07(+6.93%)
Sep 11, 2018 1.010 1.020 1.010 1.010 3,916 -0.01(-0.98%)
Sep 10, 2018 1.060 1.060 1.010 1.020 38,180 -0.03(-2.86%)
Sep 07, 2018 1.020 1.050 1.000 1.050 27,800 +0.04(+3.96%)
Sep 06, 2018 1.000 1.040 1.000 1.010 62,300 -0.01(-0.98%)
Sep 05, 2018 1.070 1.070 1.010 1.020 31,291 -0.04(-3.77%)
Sep 04, 2018 1.090 1.100 1.010 1.060 90,465 -0.01(-0.93%)
Aug 31, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
Aug 30, 2018 1.050 1.090 1.050 1.080 63,525 +0.03(+2.86%)
Aug 29, 2018 1.010 1.050 1.010 1.050 64,527 +0.03(+2.94%)
Aug 28, 2018 1.030 1.030 0.9700 1.020 109,740 +0.00(+0.00%)
Aug 27, 2018 1.000 1.020 0.9900 1.020 39,550 +0.02(+2.00%)
Aug 24, 2018 0.9600 1.010 0.9600 1.000 104,800 +0.05(+5.26%)
Aug 23, 2018 0.9400 0.9500 0.9100 0.9500 110,058 +0.04(+4.40%)
Aug 22, 2018 0.9400 0.9600 0.9100 0.9100 110,429 -0.04(-4.21%)
Aug 21, 2018 0.9700 0.9700 0.9400 0.9500 20,650 -0.01(-1.04%)
Aug 20, 2018 0.9500 0.9700 0.9200 0.9600 59,492 +0.03(+3.23%)
Aug 17, 2018 0.9400 0.9500 0.9300 0.9300 25,000 +0.01(+1.09%)
Aug 16, 2018 0.9400 0.9400 0.9200 0.9200 11,799 -0.01(-1.08%)
Aug 15, 2018 0.9700 0.9700 0.8900 0.9300 137,490 -0.03(-3.12%)
Aug 14, 2018 0.9200 0.9700 0.9100 0.9600 62,500 +0.05(+5.49%)
Aug 13, 2018 0.9500 0.9500 0.8900 0.9100 56,178 -0.04(-4.21%)
Aug 10, 2018 0.9400 0.9600 0.9300 0.9500 79,139 +0.02(+2.15%)
Aug 09, 2018 0.9600 0.9900 0.9300 0.9300 146,778 -0.02(-2.11%)
Aug 08, 2018 0.9800 0.9800 0.9500 0.9500 437,920 -0.01(-1.04%)
Aug 07, 2018 1.100 1.130 0.9400 0.9600 360,769 -0.13(-11.93%)
Aug 03, 2018 1.090 1.090 1.090 0 +0.07(+6.86%)
Aug 02, 2018 1.010 1.050 1.000 1.020 95,450 +0.01(+0.99%)
Aug 01, 2018 1.010 1.030 0.9900 1.010 93,628 +0.03(+3.06%)
Jul 31, 2018 1.040 1.060 0.9800 0.9800 115,000 -0.04(-3.92%)
Jul 30, 2018 0.9800 1.030 0.9800 1.020 149,452 +0.04(+4.08%)
Jul 27, 2018 0.9800 0.9900 0.9600 0.9800 160,839 +0.00(+0.00%)
Jul 26, 2018 0.9500 0.9800 0.9500 0.9800 111,890 +0.04(+4.26%)
Jul 25, 2018 0.9400 0.9600 0.9300 0.9400 46,350 +0.02(+2.17%)
Jul 24, 2018 0.9700 0.9700 0.9200 0.9200 144,600 -0.06(-6.12%)
Jul 23, 2018 0.9600 0.9800 0.9300 0.9800 154,100 +0.02(+2.08%)
Jul 20, 2018 0.9100 0.9600 0.9100 0.9600 70,650 +0.04(+4.35%)
Jul 19, 2018 0.9400 0.9500 0.9200 0.9200 135,691 +0.00(+0.00%)
Jul 18, 2018 0.9500 0.9800 0.9000 0.9200 558,490 +0.04(+4.55%)
Jul 17, 2018 0.8900 0.8900 0.8600 0.8800 143,562 -0.01(-1.12%)
Jul 16, 2018 0.8800 0.8900 0.8700 0.8900 120,726 +0.00(+0.00%)
Jul 13, 2018 0.8900 0.8900 0.8900 0.8900 14,100 -0.01(-1.11%)
Jul 12, 2018 0.8800 0.9000 0.8800 0.9000 8,000 +0.01(+1.12%)
Jul 11, 2018 0.8900 0.9100 0.8900 0.8900 29,710 +0.00(+0.00%)
Jul 10, 2018 0.9200 0.9300 0.8900 0.8900 53,340 -0.02(-2.20%)
Jul 09, 2018 0.9300 0.9400 0.9100 0.9100 15,000 +0.00(+0.00%)
Jul 06, 2018 0.9500 0.9500 0.9100 16,715 -0.04(-4.21%)
Jul 05, 2018 0.9400 0.9700 0.9400 0.9500 25,500 +0.06(+6.74%)
Jul 04, 2018 0.9000 0.9000 0.8900 0.8900 3,000 -0.04(-4.30%)
Jul 03, 2018 0.9100 0.9400 0.9100 0.9300 27,000 +0.04(+4.49%)
Jun 29, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jun 28, 2018 0.9000 0.9000 0.8900 0.8900 35,000 -0.03(-3.26%)
Jun 27, 2018 0.9000 0.9300 0.9000 0.9200 74,900 +0.01(+1.10%)
Jun 26, 2018 0.9100 0.9200 0.9000 0.9100 24,434 +0.00(+0.00%)
Jun 25, 2018 0.9200 0.9200 0.9000 0.9100 14,000 -0.02(-2.15%)
Jun 22, 2018 0.9400 0.9400 0.9300 0.9300 7,500 +0.01(+1.09%)
Jun 21, 2018 0.9300 0.9300 0.9200 0.9200 17,800 +0.00(+0.00%)
Jun 20, 2018 0.9100 0.9300 0.9100 0.9200 136,695 +0.01(+1.10%)
Jun 19, 2018 0.9100 0.9200 0.9100 0.9100 9,218 -0.03(-3.19%)
Jun 18, 2018 0.9300 0.9400 0.9200 0.9400 12,000 +0.02(+2.17%)
Jun 15, 2018 0.9400 0.9200 0.9200 47,950 -0.02(-2.13%)
Jun 14, 2018 0.9600 0.9800 0.9200 0.9400 69,013 +0.00(+0.00%)
Jun 13, 2018 0.9500 0.9500 0.9400 0.9400 7,051 -0.03(-3.09%)
Jun 12, 2018 0.9700 0.9700 0.9400 0.9700 36,727 +0.00(+0.00%)
Jun 11, 2018 0.9800 0.9800 0.9500 0.9700 128,500 +0.02(+2.11%)
Jun 08, 2018 0.9600 0.9700 0.9500 0.9500 12,000 +0.01(+1.06%)
Jun 07, 2018 0.9600 0.9600 0.9400 0.9400 1,000 -0.02(-2.08%)
Jun 06, 2018 0.9700 0.9800 0.9500 0.9600 124,650 +0.00(+0.00%)
Jun 05, 2018 0.9300 0.9800 0.9300 0.9600 93,226 +0.04(+4.35%)
Jun 04, 2018 0.9100 0.9500 0.9100 0.9200 66,400 +0.01(+1.10%)
Jun 01, 2018 0.8200 0.9100 0.8200 0.9100 22,000 +0.02(+2.25%)
May 31, 2018 0.9100 0.9100 0.8800 0.8900 24,000 -0.02(-2.20%)
May 30, 2018 0.8900 0.9100 0.8900 0.9100 31,543 +0.00(+0.00%)
May 29, 2018 0.8800 0.9200 0.8800 0.9100 35,200 +0.02(+2.25%)
May 28, 2018 0.9000 0.9000 0.8900 0.8900 5,500 -0.02(-2.20%)
May 25, 2018 0.9100 0.9200 0.9000 0.9100 25,900 -0.01(-1.09%)
May 24, 2018 0.9100 0.9500 0.9100 0.9200 12,800 -0.01(-1.08%)
May 23, 2018 0.9400 0.9400 0.9200 0.9300 11,500 +0.01(+1.09%)
May 22, 2018 0.9400 0.9400 0.9200 0.9200 4,800 -0.04(-4.17%)
May 18, 2018 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
May 17, 2018 0.9500 0.9500 0.9500 0.9500 9,539 +0.00(+0.00%)
May 16, 2018 0.9500 0.9500 0.9500 0.9500 17,200 +0.00(+0.00%)
May 15, 2018 0.9600 0.9600 0.9500 0.9500 11,700 +0.01(+1.06%)
May 14, 2018 0.9400 0.9600 0.9400 0.9400 9,711 -0.01(-1.05%)
May 11, 2018 0.9300 0.9600 0.9200 0.9500 19,500 +0.00(+0.00%)
May 10, 2018 0.9500 0.9500 0.9500 0.9500 1,100 -0.01(-1.04%)
May 09, 2018 0.9300 0.9700 0.9300 0.9600 16,750 +0.00(+0.00%)
May 08, 2018 0.9600 0.9600 0.9600 0.9600 1,000 +0.00(+0.00%)
May 07, 2018 0.9400 0.9600 0.9300 0.9600 8,800 +0.04(+4.35%)
May 04, 2018 0.9300 0.9400 0.9200 0.9200 28,029 -0.01(-1.08%)
May 03, 2018 0.9500 0.9700 0.9200 0.9300 184,450 -0.04(-4.12%)
May 02, 2018 0.9400 0.9800 0.9400 0.9700 53,541 +0.04(+4.30%)
May 01, 2018 0.9200 0.9400 0.9200 0.9300 8,200 -0.02(-2.11%)
Apr 30, 2018 0.9400 0.9500 0.9400 0.9500 39,160 +0.02(+2.15%)
Apr 27, 2018 0.9300 0.9300 0.9200 0.9300 15,500 +0.00(+0.00%)
Apr 26, 2018 0.9100 0.9300 0.9100 0.9300 16,245 +0.02(+2.20%)
Apr 25, 2018 0.9300 0.9400 0.9100 0.9100 28,500 -0.02(-2.15%)
Apr 24, 2018 0.9400 0.9400 0.9300 0.9300 10,000 -0.01(-1.06%)
Apr 23, 2018 0.9400 0.9400 0.9300 0.9400 27,662 +0.00(+0.00%)
Apr 20, 2018 0.9500 0.9600 0.9000 0.9400 32,350 -0.01(-1.05%)
Apr 19, 2018 0.9400 0.9600 0.9300 0.9500 85,785 +0.00(+0.00%)
Apr 18, 2018 0.9300 0.9500 0.9200 0.9500 56,158 +0.04(+4.40%)
Apr 17, 2018 0.9200 0.9400 0.8900 0.9100 91,600 -0.01(-1.09%)
Apr 16, 2018 0.8900 0.9300 0.8900 0.9200 127,218 +0.06(+6.98%)
Apr 13, 2018 0.8600 0.8700 0.8500 0.8600 44,200 +0.00(+0.00%)
Apr 12, 2018 0.8800 0.8900 0.8500 0.8600 17,135 -0.03(-3.37%)
Apr 11, 2018 0.8700 0.8900 0.8500 0.8900 16,000 +0.00(+0.00%)
Apr 10, 2018 0.8800 0.9000 0.8700 0.8900 22,540 +0.01(+1.14%)
Apr 09, 2018 0.8500 0.9000 0.8400 0.8800 117,989 +0.06(+7.32%)
Apr 06, 2018 0.8400 0.8700 0.8100 0.8200 32,423 -0.03(-3.53%)
Apr 05, 2018 0.8300 0.8500 0.8300 0.8500 13,122 +0.03(+3.66%)
Apr 04, 2018 0.8200 0.8400 0.8200 0.8200 113,016 +0.01(+1.23%)
Apr 03, 2018 0.8000 0.8100 0.7800 0.8100 82,625 +0.03(+3.85%)
Apr 02, 2018 0.7800 0.7900 0.7700 0.7800 24,020 +0.01(+1.30%)
Mar 29, 2018 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Mar 28, 2018 0.7600 0.7600 0.7500 0.7600 6,500 -0.02(-2.56%)
Mar 27, 2018 0.7800 0.7900 0.7500 0.7800 32,055 -0.01(-1.27%)
Mar 26, 2018 0.8000 0.8000 0.7900 0.7900 15,500 +0.01(+1.28%)
Mar 23, 2018 0.8100 0.8100 0.7700 0.7800 136,628 -0.05(-6.02%)
Mar 22, 2018 0.8200 0.8300 0.8200 0.8300 14,000 +0.01(+1.22%)
Mar 21, 2018 0.8100 0.8500 0.8100 0.8200 50,300 +0.01(+1.23%)
Mar 20, 2018 0.8100 0.8100 0.8100 0.8100 4,000 +0.00(+0.00%)
Mar 19, 2018 0.8100 0.8100 0.8000 0.8100 11,500 -0.01(-1.22%)
Mar 16, 2018 0.8200 0.8200 0.8200 0.8200 10,500 +0.00(+0.00%)
Mar 15, 2018 0.8200 0.8300 0.8200 0.8200 12,640 +0.01(+1.23%)
Mar 14, 2018 0.8200 0.8200 0.8100 0.8100 64,200 -0.01(-1.22%)
Mar 12, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 09, 2018 0.8300 0.8300 0.8200 0.8200 8,500 -0.01(-1.20%)
Mar 08, 2018 0.8600 0.8600 0.8300 0.8300 20,495 -0.04(-4.60%)
Mar 07, 2018 0.8200 0.8800 0.8200 0.8700 42,933 +0.02(+2.35%)
Mar 06, 2018 0.8300 0.8600 0.8300 0.8500 10,966 -0.01(-1.16%)
Mar 05, 2018 0.8500 0.8600 0.8200 0.8600 71,293 +0.01(+1.18%)
Mar 02, 2018 0.8300 0.8500 0.8100 0.8500 108,100 +0.03(+3.66%)
Mar 01, 2018 0.8500 0.8500 0.8200 0.8200 27,344 -0.03(-3.53%)
Feb 28, 2018 0.8300 0.8500 0.8300 0.8500 20,700 +0.01(+1.19%)
Feb 27, 2018 0.8600 0.8700 0.8400 0.8400 44,300 -0.03(-3.45%)
Feb 26, 2018 0.8500 0.8700 0.8400 0.8700 33,500 +0.02(+2.35%)
Feb 23, 2018 0.8400 0.8500 0.8400 0.8500 9,000 +0.03(+3.66%)
Feb 22, 2018 0.8300 0.8400 0.8100 0.8200 29,000 -0.02(-2.38%)
Feb 21, 2018 0.8400 0.8600 0.8300 0.8400 36,900 +0.01(+1.20%)
Feb 20, 2018 0.8300 0.8500 0.8300 0.8300 101,214 -0.03(-3.49%)
Feb 16, 2018 0.8600 0.8600 0.8600 0 -0.03(-3.37%)
Feb 15, 2018 0.8900 0.8900 0.8700 0.8900 8,950 -0.01(-1.11%)
Feb 14, 2018 0.8700 0.9100 0.8700 0.9000 68,634 +0.03(+3.45%)
Feb 13, 2018 0.8700 0.8800 0.8600 0.8700 34,950 +0.01(+1.16%)
Feb 12, 2018 0.8300 0.8700 0.8300 0.8600 27,811 +0.03(+3.61%)
Feb 09, 2018 0.8400 0.8400 0.8000 0.8300 49,910 +0.00(+0.00%)
Feb 08, 2018 0.8500 0.8500 0.8200 0.8300 20,100 -0.02(-2.35%)
Feb 07, 2018 0.8200 0.8500 0.8200 0.8500 17,300 +0.02(+2.41%)
Feb 06, 2018 0.8200 0.8600 0.8100 0.8300 58,816 +0.00(+0.00%)
Feb 05, 2018 0.8600 0.8300 0.8300 30,171 +0.00(+0.00%)
Feb 02, 2018 0.8100 0.8500 0.8100 0.8300 26,450 -0.01(-1.19%)
Feb 01, 2018 0.8400 0.8400 0.8200 0.8400 8,708 +0.01(+1.20%)
Jan 31, 2018 0.8400 0.8400 0.8200 0.8300 12,100 -0.02(-2.35%)
Jan 30, 2018 0.8100 0.8500 0.8000 0.8500 138,498 +0.01(+1.19%)
Jan 29, 2018 0.8500 0.8500 0.8400 0.8400 40,700 -0.03(-3.45%)
Jan 26, 2018 0.8600 0.8800 0.8500 0.8700 28,080 -0.01(-1.14%)
Jan 25, 2018 0.8500 0.8800 0.8400 0.8800 110,800 +0.01(+1.15%)
Jan 24, 2018 0.9000 0.9000 0.8700 0.8700 31,642 -0.05(-5.43%)
Jan 23, 2018 0.8800 0.9200 0.8800 0.9200 64,494 +0.02(+2.22%)
Jan 22, 2018 0.9200 0.9200 0.9000 0.9000 27,640 -0.03(-3.23%)
Jan 19, 2018 0.9200 0.9500 0.9000 0.9300 36,078 +0.03(+3.33%)
Jan 18, 2018 0.9200 0.9200 0.8900 0.9000 53,200 -0.04(-4.26%)
Jan 17, 2018 0.9000 0.9400 0.9000 0.9400 85,700 +0.05(+5.62%)
Jan 16, 2018 0.9300 0.9500 0.8700 0.8900 115,802 -0.02(-2.20%)
Jan 15, 2018 0.9100 0.9100 0.9000 0.9100 31,500 -0.03(-3.19%)
Jan 12, 2018 0.9400 0.9500 0.9300 0.9400 39,700 +0.01(+1.08%)
Jan 11, 2018 0.9000 0.9600 0.9000 0.9300 82,528 +0.03(+3.33%)
Jan 10, 2018 0.8900 0.8900 0.8800 0.9000 79,280 -0.02(-2.17%)
Jan 09, 2018 0.9300 0.9300 0.8700 0.9200 141,833 -0.04(-4.17%)
Jan 08, 2018 0.9400 0.9800 0.9300 0.9600 103,000 +0.01(+1.05%)
Jan 05, 2018 0.9100 0.9500 0.9000 0.9500 90,050 +0.02(+2.15%)
Jan 04, 2018 0.8800 0.9300 0.8800 0.9300 111,004 +0.01(+1.09%)
Jan 03, 2018 0.9100 0.9300 0.8600 0.9200 94,199 +0.01(+1.10%)
Jan 02, 2018 0.8800 0.9100 0.8800 0.9100 132,200 +0.05(+5.81%)
Dec 29, 2017 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Dec 28, 2017 0.8700 0.9000 0.8600 0.8600 38,267 -0.02(-2.27%)
Dec 27, 2017 0.8300 0.8900 0.8300 0.8800 42,418 +0.02(+2.33%)
Dec 22, 2017 0.9100 0.9100 0.8500 0.8600 51,095 -0.03(-3.37%)
Dec 21, 2017 0.8900 0.9000 0.8700 0.8900 30,100 -0.03(-3.26%)
Dec 20, 2017 0.9300 0.9300 0.9100 0.9200 24,691 -0.01(-1.08%)
Dec 19, 2017 0.9000 0.9300 0.9000 0.9300 37,850 +0.02(+2.20%)
Dec 18, 2017 0.9300 0.9300 0.8900 0.9100 31,200 +0.00(+0.00%)
Dec 15, 2017 0.8900 0.9200 0.8800 0.9100 72,614 +0.01(+1.11%)
Dec 14, 2017 0.8600 0.9300 0.8600 0.9000 138,340 +0.04(+4.65%)
Dec 13, 2017 0.8900 0.8900 0.8600 0.8600 20,900 -0.01(-1.15%)
Dec 12, 2017 0.9100 0.9100 0.8700 0.8700 41,500 -0.04(-4.40%)
Dec 11, 2017 0.8900 0.9300 0.8600 0.9100 132,030 +0.03(+3.41%)
Dec 08, 2017 0.8200 0.9000 0.8200 0.8800 202,115 +0.04(+4.76%)
Dec 07, 2017 0.8200 0.8400 0.8100 0.8400 67,700 +0.04(+5.00%)
Dec 06, 2017 0.8500 0.8500 0.7900 0.8000 136,130 -0.07(-8.05%)
Dec 05, 2017 0.8700 0.8900 0.8300 0.8700 175,875 -0.01(-1.14%)
Dec 04, 2017 0.8100 0.9000 0.8100 0.8800 357,581 +0.09(+11.39%)
Dec 01, 2017 0.8000 0.8000 0.7800 0.7900 11,880 -0.01(-1.25%)
Nov 30, 2017 0.8100 0.8500 0.7900 0.8000 17,315 -0.02(-2.44%)
Nov 29, 2017 0.8300 0.8500 0.7900 0.8200 166,384 +0.01(+1.23%)
Nov 28, 2017 0.8000 0.8100 0.7900 0.8100 24,000 +0.02(+2.53%)
Nov 27, 2017 0.8100 0.8200 0.7900 0.7900 179,302 -0.04(-4.82%)
Nov 24, 2017 0.8600 0.8800 0.8300 0.8300 71,670 -0.03(-3.49%)
Nov 23, 2017 0.8900 0.8900 0.8400 0.8600 50,060 -0.04(-4.44%)
Nov 22, 2017 0.8300 0.9000 0.8300 0.9000 280,984 +0.07(+8.43%)
Nov 21, 2017 0.8200 0.8300 0.8100 0.8300 46,300 +0.03(+3.75%)
Nov 20, 2017 0.8000 0.8200 0.7900 0.8000 154,260 -0.02(-2.44%)
Nov 17, 2017 0.7900 0.8300 0.7900 0.8200 75,710 +0.05(+6.49%)
Nov 16, 2017 0.7200 0.7900 0.7100 0.7700 41,950 +0.04(+5.48%)
Nov 15, 2017 0.7500 0.7600 0.7300 0.7300 55,899 -0.02(-2.67%)
Nov 14, 2017 0.7600 0.7800 0.7500 0.7500 35,220 -0.04(-5.06%)
Nov 13, 2017 0.8300 0.8300 0.7700 0.7900 76,100 -0.03(-3.66%)
Nov 10, 2017 0.8000 0.8300 0.7700 0.8200 334,010 +0.04(+5.13%)
Nov 09, 2017 0.7100 0.7800 0.7100 0.7800 699,511 +0.10(+14.71%)
Nov 08, 2017 0.6800 0.6800 0.6800 0.6800 19,242 -0.01(-1.45%)
Nov 07, 2017 0.6900 0.6900 0.6900 0.6900 6,449 +0.01(+1.47%)
Nov 06, 2017 0.6600 0.6900 0.6600 0.6800 12,548 -0.01(-1.45%)
Nov 03, 2017 0.6800 0.6900 0.6800 0.6900 9,875 -0.01(-1.43%)
Nov 02, 2017 0.6800 0.7000 0.6700 0.7000 113,400 +0.01(+1.45%)
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.