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

Ur Energy Inc (TSX: URE )

2.150 -0.030 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2021 1.520 1.650 1.480 1.650 235,510 +0.12(+7.84%)
Aug 30, 2021 1.550 1.560 1.480 1.530 72,163 +0.00(+0.00%)
Aug 27, 2021 1.450 1.540 1.450 1.530 101,549 +0.09(+6.25%)
Aug 26, 2021 1.500 1.500 1.410 1.440 53,377 -0.02(-1.37%)
Aug 25, 2021 1.440 1.490 1.400 1.460 91,536 +0.04(+2.82%)
Aug 24, 2021 1.460 1.460 1.390 1.420 130,874 -0.01(-0.70%)
Aug 23, 2021 1.370 1.460 1.370 1.430 110,069 +0.06(+4.38%)
Aug 20, 2021 1.360 1.380 1.310 1.370 68,211 +0.03(+2.24%)
Aug 19, 2021 1.430 1.430 1.330 1.340 92,097 -0.10(-6.94%)
Aug 18, 2021 1.330 1.490 1.310 1.440 174,258 +0.11(+8.27%)
Aug 17, 2021 1.350 1.390 1.300 1.330 146,752 -0.03(-2.21%)
Aug 16, 2021 1.440 1.440 1.350 1.360 102,818 -0.07(-4.90%)
Aug 13, 2021 1.430 1.450 1.430 1.430 75,255 +0.00(+0.00%)
Aug 12, 2021 1.490 1.490 1.420 1.430 59,834 -0.05(-3.38%)
Aug 11, 2021 1.510 1.510 1.430 1.480 95,362 -0.01(-0.67%)
Aug 10, 2021 1.440 1.500 1.430 1.490 63,083 +0.06(+4.20%)
Aug 09, 2021 1.460 1.500 1.430 1.430 79,060 -0.04(-2.72%)
Aug 06, 2021 1.410 1.480 1.380 1.470 67,851 +0.07(+5.00%)
Aug 05, 2021 1.380 1.440 1.370 1.400 40,201 +0.02(+1.45%)
Aug 04, 2021 1.450 1.450 1.360 1.380 120,404 -0.05(-3.50%)
Aug 03, 2021 1.480 1.480 1.420 1.430 104,630 -0.03(-2.05%)
Jul 30, 2021 1.460 1.460 1.460 0 -0.07(-4.58%)
Jul 29, 2021 1.600 1.610 1.520 1.530 199,241 -0.05(-3.16%)
Jul 28, 2021 1.450 1.600 1.440 1.580 185,955 +0.14(+9.72%)
Jul 27, 2021 1.500 1.520 1.400 1.440 115,515 -0.04(-2.70%)
Jul 26, 2021 1.480 1.540 1.440 1.480 120,523 +0.05(+3.50%)
Jul 23, 2021 1.500 1.500 1.410 1.430 118,724 -0.04(-2.72%)
Jul 22, 2021 1.520 1.560 1.410 1.470 104,039 -0.02(-1.34%)
Jul 21, 2021 1.450 1.560 1.440 1.490 180,837 +0.09(+6.43%)
Jul 20, 2021 1.460 1.490 1.400 1.400 145,123 +0.01(+0.72%)
Jul 19, 2021 1.280 1.420 1.280 1.390 132,569 +0.04(+2.96%)
Jul 16, 2021 1.460 1.470 1.330 1.350 184,312 -0.08(-5.59%)
Jul 15, 2021 1.440 1.530 1.420 1.430 185,760 -0.02(-1.38%)
Jul 14, 2021 1.500 1.540 1.430 1.450 116,847 -0.07(-4.61%)
Jul 13, 2021 1.560 1.570 1.510 1.520 57,364 -0.03(-1.94%)
Jul 12, 2021 1.620 1.620 1.520 1.550 81,499 -0.04(-2.52%)
Jul 09, 2021 1.530 1.630 1.530 1.590 61,868 +0.05(+3.25%)
Jul 08, 2021 1.560 1.600 1.530 1.540 215,816 -0.06(-3.75%)
Jul 07, 2021 1.630 1.630 1.540 1.600 196,105 -0.04(-2.44%)
Jul 06, 2021 1.690 1.700 1.620 1.640 127,333 -0.05(-2.96%)
Jul 05, 2021 1.720 1.730 1.660 1.690 50,578 +0.01(+0.60%)
Jul 02, 2021 1.800 1.800 1.680 1.680 73,388 -0.07(-4.00%)
Jun 30, 2021 1.750 1.750 1.750 0 +0.11(+6.71%)
Jun 29, 2021 1.730 1.730 1.620 1.640 247,594 -0.08(-4.65%)
Jun 28, 2021 1.750 1.780 1.720 1.720 182,317 -0.02(-1.15%)
Jun 25, 2021 1.900 1.910 1.700 1.740 576,991 -0.20(-10.31%)
Jun 24, 2021 1.910 1.950 1.860 1.940 132,670 +0.03(+1.57%)
Jun 23, 2021 1.950 1.950 1.870 1.910 314,780 -0.03(-1.55%)
Jun 22, 2021 1.920 2.010 1.910 1.940 134,413 +0.00(+0.00%)
Jun 21, 2021 1.970 1.970 1.890 1.940 125,640 -0.02(-1.02%)
Jun 18, 2021 2.020 2.080 1.940 1.960 197,493 -0.08(-3.92%)
Jun 17, 2021 2.070 2.140 1.940 2.040 224,545 -0.06(-2.86%)
Jun 16, 2021 2.020 2.120 2.000 2.100 259,178 +0.08(+3.96%)
Jun 15, 2021 1.950 2.040 1.910 2.020 214,841 +0.09(+4.66%)
Jun 14, 2021 1.980 2.010 1.830 1.930 322,611 -0.08(-3.98%)
Jun 11, 2021 1.950 2.050 1.950 2.010 175,617 +0.06(+3.08%)
Jun 10, 2021 1.940 1.980 1.890 1.950 151,439 +0.02(+1.04%)
Jun 09, 2021 1.970 1.970 1.900 1.930 249,665 -0.06(-3.02%)
Jun 08, 2021 2.030 2.030 1.920 1.990 196,412 +0.00(+0.00%)
Jun 07, 2021 1.880 2.030 1.860 1.990 418,115 +0.13(+6.99%)
Jun 04, 2021 1.770 1.860 1.730 1.860 129,809 +0.13(+7.51%)
Jun 03, 2021 1.840 1.840 1.730 1.730 530,209 -0.14(-7.49%)
Jun 02, 2021 1.860 1.900 1.820 1.870 95,426 -0.02(-1.06%)
Jun 01, 2021 1.790 1.890 1.790 1.890 130,958 +0.12(+6.78%)
May 31, 2021 1.820 1.820 1.730 1.770 36,315 +0.00(+0.00%)
May 28, 2021 1.820 1.870 1.680 1.770 316,819 -0.02(-1.12%)
May 27, 2021 1.740 1.840 1.690 1.790 241,243 +0.09(+5.29%)
May 26, 2021 1.710 1.760 1.690 1.700 84,326 +0.04(+2.41%)
May 25, 2021 1.790 1.790 1.660 1.660 196,412 -0.17(-9.29%)
May 21, 2021 1.830 1.830 1.830 0 -0.04(-2.14%)
May 20, 2021 1.770 1.880 1.730 1.870 153,894 +0.07(+3.89%)
May 19, 2021 1.750 1.810 1.670 1.800 215,514 +0.01(+0.56%)
May 18, 2021 1.770 1.820 1.690 1.790 164,606 -0.01(-0.56%)
May 17, 2021 1.700 1.800 1.680 1.800 192,144 +0.10(+5.88%)
May 14, 2021 1.620 1.720 1.590 1.700 86,100 +0.14(+8.97%)
May 13, 2021 1.600 1.710 1.530 1.560 287,040 -0.03(-1.89%)
May 12, 2021 1.680 1.720 1.580 1.590 222,328 -0.11(-6.47%)
May 11, 2021 1.610 1.770 1.570 1.700 320,147 -0.05(-2.86%)
May 10, 2021 1.700 1.810 1.600 1.750 390,774 +0.05(+2.94%)
May 07, 2021 1.560 1.740 1.550 1.700 380,168 +0.11(+6.92%)
May 06, 2021 1.640 1.640 1.480 1.590 165,949 +0.00(+0.00%)
May 05, 2021 1.450 1.610 1.440 1.590 301,324 +0.13(+8.90%)
May 04, 2021 1.520 1.520 1.420 1.460 130,296 -0.07(-4.58%)
May 03, 2021 1.450 1.530 1.400 1.530 146,427 +0.12(+8.51%)
Apr 30, 2021 1.360 1.410 1.360 1.410 59,801 +0.03(+2.17%)
Apr 29, 2021 1.430 1.430 1.340 1.380 106,574 -0.05(-3.50%)
Apr 28, 2021 1.330 1.430 1.330 1.430 102,128 +0.11(+8.33%)
Apr 27, 2021 1.350 1.350 1.300 1.320 64,589 +0.00(+0.00%)
Apr 26, 2021 1.310 1.350 1.290 1.320 90,992 -0.01(-0.75%)
Apr 23, 2021 1.300 1.330 1.300 1.330 35,107 +0.02(+1.53%)
Apr 22, 2021 1.360 1.360 1.280 1.310 84,705 -0.02(-1.50%)
Apr 21, 2021 1.270 1.360 1.270 1.330 82,644 +0.06(+4.72%)
Apr 20, 2021 1.310 1.320 1.230 1.270 174,030 -0.03(-2.31%)
Apr 19, 2021 1.370 1.370 1.260 1.300 138,479 -0.01(-0.76%)
Apr 16, 2021 1.320 1.330 1.270 1.310 111,672 -0.03(-2.24%)
Apr 15, 2021 1.380 1.380 1.320 1.340 119,840 -0.04(-2.90%)
Apr 14, 2021 1.410 1.440 1.370 1.380 77,227 +0.01(+0.73%)
Apr 13, 2021 1.480 1.480 1.370 1.370 131,805 -0.08(-5.52%)
Apr 12, 2021 1.510 1.510 1.420 1.450 159,820 -0.06(-3.97%)
Apr 09, 2021 1.600 1.620 1.500 1.510 101,625 -0.07(-4.43%)
Apr 08, 2021 1.540 1.590 1.520 1.580 124,364 +0.07(+4.64%)
Apr 07, 2021 1.590 1.590 1.500 1.510 217,567 -0.06(-3.82%)
Apr 06, 2021 1.580 1.580 1.500 1.570 165,639 +0.00(+0.00%)
Apr 05, 2021 1.550 1.600 1.490 1.570 235,618 +0.08(+5.37%)
Apr 01, 2021 1.490 1.490 1.490 0 +0.08(+5.67%)
Mar 31, 2021 1.530 1.570 1.410 1.410 226,816 -0.07(-4.73%)
Mar 30, 2021 1.510 1.510 1.410 1.480 129,995 +0.01(+0.68%)
Mar 29, 2021 1.530 1.530 1.400 1.470 206,814 -0.08(-5.16%)
Mar 26, 2021 1.480 1.570 1.420 1.550 230,744 +0.13(+9.15%)
Mar 25, 2021 1.380 1.450 1.320 1.420 187,609 -0.01(-0.70%)
Mar 24, 2021 1.460 1.570 1.410 1.430 246,875 -0.01(-0.69%)
Mar 23, 2021 1.560 1.560 1.400 1.440 263,159 -0.12(-7.69%)
Mar 22, 2021 1.620 1.630 1.520 1.560 173,346 -0.06(-3.70%)
Mar 19, 2021 1.540 1.620 1.490 1.620 613,256 +0.09(+5.88%)
Mar 18, 2021 1.600 1.680 1.480 1.530 332,081 -0.10(-6.13%)
Mar 17, 2021 1.570 1.700 1.540 1.630 224,809 +0.05(+3.16%)
Mar 16, 2021 1.690 1.800 1.510 1.580 806,608 -0.02(-1.25%)
Mar 15, 2021 1.480 1.660 1.430 1.600 496,125 +0.15(+10.34%)
Mar 12, 2021 1.420 1.450 1.370 1.450 104,268 +0.04(+2.84%)
Mar 11, 2021 1.350 1.430 1.340 1.410 78,667 +0.07(+5.22%)
Mar 10, 2021 1.380 1.410 1.300 1.340 117,767 -0.02(-1.47%)
Mar 09, 2021 1.380 1.380 1.310 1.360 353,174 +0.06(+4.62%)
Mar 08, 2021 1.350 1.380 1.280 1.300 173,252 -0.01(-0.76%)
Mar 05, 2021 1.310 1.330 1.150 1.310 515,877 +0.00(+0.00%)
Mar 04, 2021 1.450 1.450 1.260 1.310 399,044 -0.09(-6.43%)
Mar 03, 2021 1.540 1.630 1.380 1.400 337,538 -0.10(-6.67%)
Mar 02, 2021 1.420 1.520 1.390 1.500 240,476 +0.09(+6.38%)
Mar 01, 2021 1.470 1.500 1.400 1.410 114,322 -0.03(-2.08%)
Feb 26, 2021 1.460 1.510 1.330 1.440 280,846 -0.02(-1.37%)
Feb 25, 2021 1.440 1.550 1.390 1.460 212,920 -0.03(-2.01%)
Feb 24, 2021 1.390 1.550 1.390 1.490 163,826 +0.11(+7.97%)
Feb 23, 2021 1.450 1.480 1.260 1.380 329,022 -0.13(-8.61%)
Feb 22, 2021 1.600 1.640 1.480 1.510 300,418 -0.14(-8.48%)
Feb 19, 2021 1.650 1.760 1.590 1.650 264,265 +0.08(+5.10%)
Feb 18, 2021 1.700 1.730 1.520 1.570 262,700 -0.19(-10.80%)
Feb 17, 2021 1.840 1.990 1.720 1.760 840,709 +0.04(+2.33%)
Feb 16, 2021 1.540 1.780 1.500 1.720 824,888 +0.28(+19.44%)
Feb 12, 2021 1.440 1.440 1.440 0 +0.02(+1.41%)
Feb 11, 2021 1.470 1.490 1.340 1.420 218,500 +0.00(+0.00%)
Feb 10, 2021 1.410 1.500 1.310 1.420 362,903 +0.05(+3.65%)
Feb 09, 2021 1.280 1.400 1.280 1.370 313,135 +0.11(+8.73%)
Feb 08, 2021 1.290 1.290 1.220 1.260 225,631 +0.06(+5.00%)
Feb 05, 2021 1.160 1.210 1.140 1.200 87,110 +0.05(+4.35%)
Feb 04, 2021 1.200 1.200 1.140 1.150 78,795 -0.03(-2.54%)
Feb 03, 2021 1.160 1.190 1.120 1.180 103,823 +0.01(+0.85%)
Feb 02, 2021 1.220 1.220 1.080 1.170 261,240 -0.10(-7.87%)
Feb 01, 2021 1.070 1.290 1.060 1.270 382,805 +0.22(+20.95%)
Jan 29, 2021 1.110 1.160 1.030 1.050 229,525 -0.07(-6.25%)
Jan 28, 2021 1.190 1.190 1.100 1.120 105,856 -0.05(-4.27%)
Jan 27, 2021 1.230 1.250 1.150 1.170 237,576 -0.12(-9.30%)
Jan 26, 2021 1.200 1.310 1.170 1.290 430,390 +0.12(+10.26%)
Jan 25, 2021 1.210 1.240 1.170 1.170 108,247 -0.01(-0.85%)
Jan 22, 2021 1.170 1.210 1.160 1.180 67,179 -0.02(-1.67%)
Jan 21, 2021 1.240 1.240 1.150 1.200 76,607 -0.02(-1.64%)
Jan 20, 2021 1.270 1.270 1.170 1.220 140,774 -0.07(-5.43%)
Jan 19, 2021 1.280 1.300 1.190 1.290 293,324 +0.02(+1.57%)
Jan 18, 2021 1.300 1.320 1.250 1.270 61,180 -0.09(-6.62%)
Jan 15, 2021 1.420 1.420 1.220 1.360 339,760 -0.12(-8.11%)
Jan 14, 2021 1.600 1.690 1.340 1.480 863,222 +0.08(+5.71%)
Jan 13, 2021 1.100 1.470 1.090 1.400 1,728,936 +0.30(+27.27%)
Jan 12, 2021 1.070 1.120 1.030 1.100 137,265 +0.03(+2.80%)
Jan 11, 2021 1.050 1.120 1.010 1.070 197,621 +0.02(+1.90%)
Jan 08, 2021 1.070 1.080 1.020 1.050 72,775 -0.03(-2.78%)
Jan 07, 2021 1.100 1.110 1.040 1.080 45,286 +0.01(+0.93%)
Jan 06, 2021 1.080 1.130 1.050 1.070 137,464 +0.00(+0.00%)
Jan 05, 2021 0.9600 1.070 0.9600 1.070 140,828 +0.10(+10.31%)
Jan 04, 2021 1.050 1.050 0.9400 0.9700 139,729 -0.07(-6.73%)
Dec 31, 2020 1.040 1.040 1.040 0 -0.03(-2.80%)
Dec 30, 2020 1.040 1.100 1.040 1.070 156,308 +0.02(+1.90%)
Dec 29, 2020 1.130 1.150 1.000 1.050 372,318 +0.00(+0.00%)
Dec 24, 2020 1.050 1.050 1.050 0 +0.07(+7.14%)
Dec 23, 2020 0.9000 1.010 0.9000 0.9800 319,896 +0.08(+8.89%)
Dec 22, 2020 0.8900 0.9400 0.8900 0.9000 134,533 +0.04(+4.65%)
Dec 21, 2020 0.8500 0.9100 0.8300 0.8600 182,675 -0.02(-2.27%)
Dec 18, 2020 0.9100 0.9300 0.8600 0.8800 48,281 -0.02(-2.22%)
Dec 17, 2020 0.8700 0.9100 0.8700 0.9000 86,687 +0.02(+2.27%)
Dec 16, 2020 0.8700 0.9100 0.8100 0.8800 164,108 -0.01(-1.12%)
Dec 15, 2020 0.9000 0.9300 0.8600 0.8900 103,345 +0.02(+2.30%)
Dec 14, 2020 0.8600 0.9400 0.8500 0.8700 441,465 +0.07(+8.75%)
Dec 11, 2020 0.8100 0.8200 0.7700 0.8000 348,283 +0.01(+1.27%)
Dec 10, 2020 0.7800 0.8100 0.7700 0.7900 164,663 +0.05(+6.76%)
Dec 09, 2020 0.8100 0.8100 0.7300 0.7400 158,398 -0.08(-9.76%)
Dec 08, 2020 0.8700 0.8700 0.7800 0.8200 302,677 -0.02(-2.38%)
Dec 07, 2020 0.8000 0.8700 0.8000 0.8400 400,785 +0.08(+10.53%)
Dec 04, 2020 0.6900 0.7800 0.6600 0.7600 399,872 +0.08(+11.76%)
Dec 03, 2020 0.6900 0.7000 0.6700 0.6800 130,521 +0.00(+0.00%)
Dec 02, 2020 0.6800 0.7000 0.6700 0.6800 103,545 +0.02(+3.03%)
Dec 01, 2020 0.7000 0.7100 0.6600 0.6600 57,000 -0.03(-4.35%)
Nov 30, 2020 0.6700 0.7000 0.6600 0.6900 146,068 +0.02(+2.99%)
Nov 27, 2020 0.6800 0.7100 0.6700 0.6700 202,750 +0.00(+0.00%)
Nov 26, 2020 0.6600 0.6700 0.6200 0.6700 232,250 -0.02(-2.90%)
Nov 25, 2020 0.6600 0.7100 0.6600 0.6900 166,384 +0.04(+6.15%)
Nov 24, 2020 0.7000 0.7000 0.6400 0.6500 48,213 -0.03(-4.41%)
Nov 23, 2020 0.5900 0.6900 0.5900 0.6800 121,675 +0.08(+13.33%)
Nov 20, 2020 0.6000 0.6000 0.6000 0.6000 10,010 -0.01(-1.64%)
Nov 19, 2020 0.6000 0.6100 0.6000 0.6100 5,000 +0.01(+1.67%)
Nov 18, 2020 0.6000 0.6100 0.6000 0.6000 4,562 -0.01(-1.64%)
Nov 17, 2020 0.6200 0.6200 0.5700 0.6100 42,280 -0.02(-3.17%)
Nov 16, 2020 0.6300 0.6300 0.6200 0.6300 28,800 +0.01(+1.61%)
Nov 13, 2020 0.6200 0.6300 0.6200 0.6200 31,041 -0.01(-1.59%)
Nov 12, 2020 0.6700 0.6700 0.6200 0.6300 58,901 -0.01(-1.56%)
Nov 11, 2020 0.5800 0.6400 0.5800 0.6400 45,130 +0.05(+8.47%)
Nov 10, 2020 0.5700 0.6000 0.5700 0.5900 32,663 +0.01(+1.72%)
Nov 09, 2020 0.5800 0.6000 0.5800 0.5800 25,633 -0.01(-1.69%)
Nov 06, 2020 0.5800 0.5900 0.5800 0.5900 3,104 +0.00(+0.00%)
Nov 05, 2020 0.5500 0.5900 0.5500 0.5900 46,300 +0.04(+7.27%)
Nov 04, 2020 0.5700 0.5700 0.5500 0.5500 15,000 -0.04(-6.78%)
Nov 03, 2020 0.5800 0.5900 0.5800 0.5900 5,200 +0.02(+3.51%)
Nov 02, 2020 0.5900 0.5900 0.5700 0.5700 5,000 -0.03(-5.00%)
Oct 30, 2020 0.5700 0.6000 0.5600 0.6000 26,463 +0.02(+3.45%)
Oct 29, 2020 0.5700 0.5800 0.5500 0.5800 24,205 +0.00(+0.00%)
Oct 28, 2020 0.5800 0.5800 0.5600 0.5800 29,952 -0.01(-1.69%)
Oct 27, 2020 0.5900 0.6000 0.5900 0.5900 57,500 -0.02(-3.28%)
Oct 26, 2020 0.6100 0.6100 0.6100 0.6100 1,200 -0.01(-1.61%)
Oct 23, 2020 0.6000 0.6200 0.6000 0.6200 15,500 +0.03(+5.08%)
Oct 22, 2020 0.6100 0.6100 0.5900 0.5900 23,141 -0.01(-1.67%)
Oct 21, 2020 0.6200 0.6200 0.6000 0.6000 47,642 +0.00(+0.00%)
Oct 20, 2020 0.6200 0.6200 0.6000 0.6000 19,000 -0.02(-3.23%)
Oct 19, 2020 0.6000 0.6200 0.6000 0.6200 22,349 +0.01(+1.64%)
Oct 16, 2020 0.6000 0.6100 0.6000 0.6100 18,350 +0.01(+1.67%)
Oct 15, 2020 0.6100 0.6100 0.6000 0.6000 20,999 +0.00(+0.00%)
Oct 14, 2020 0.6100 0.6200 0.6000 0.6000 36,425 -0.01(-1.64%)
Oct 13, 2020 0.6100 0.6200 0.6000 0.6100 9,020 +0.00(+0.00%)
Oct 09, 2020 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Oct 08, 2020 0.6500 0.6500 0.6300 0.6300 19,000 -0.02(-3.08%)
Oct 07, 2020 0.6300 0.6600 0.6300 0.6500 61,889 +0.01(+1.56%)
Oct 06, 2020 0.6900 0.6900 0.6200 0.6400 19,633 +0.03(+4.92%)
Oct 05, 2020 0.6200 0.6300 0.5900 0.6100 171,566 -0.01(-1.61%)
Oct 02, 2020 0.6200 0.6200 0.6000 0.6200 79,928 -0.03(-4.62%)
Oct 01, 2020 0.6600 0.6700 0.6500 0.6500 8,700 -0.01(-1.52%)
Sep 30, 2020 0.6600 0.6700 0.6600 0.6600 7,950 -0.02(-2.94%)
Sep 29, 2020 0.6900 0.6900 0.6500 0.6800 48,033 +0.01(+1.49%)
Sep 28, 2020 0.6500 0.6800 0.6500 0.6700 8,700 +0.02(+3.08%)
Sep 25, 2020 0.6700 0.6700 0.6500 0.6500 25,400 -0.04(-5.80%)
Sep 24, 2020 0.6300 0.6900 0.6300 0.6900 97,682 +0.02(+2.99%)
Sep 23, 2020 0.6800 0.6800 0.6500 0.6700 9,716 -0.03(-4.29%)
Sep 22, 2020 0.6900 0.7000 0.6700 0.7000 44,922 +0.02(+2.94%)
Sep 21, 2020 0.7100 0.7200 0.6800 0.6800 61,251 -0.04(-5.56%)
Sep 18, 2020 0.7300 0.7600 0.7100 0.7200 68,614 -0.01(-1.37%)
Sep 17, 2020 0.7300 0.7300 0.7300 0.7300 1,585 +0.00(+0.00%)
Sep 16, 2020 0.7700 0.7700 0.7200 0.7300 35,400 -0.04(-5.19%)
Sep 15, 2020 0.7400 0.7700 0.7300 0.7700 9,628 +0.03(+4.05%)
Sep 14, 2020 0.7200 0.7400 0.7200 0.7400 54,500 +0.03(+4.23%)
Sep 11, 2020 0.7200 0.7400 0.6900 0.7100 65,979 +0.01(+1.43%)
Sep 10, 2020 0.7200 0.7200 0.7000 0.7000 5,650 -0.01(-1.41%)
Sep 09, 2020 0.7200 0.7300 0.7100 0.7100 41,900 +0.02(+2.90%)
Sep 08, 2020 0.7100 0.7100 0.6700 0.6900 68,330 -0.04(-5.48%)
Sep 04, 2020 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Sep 03, 2020 0.7500 0.7700 0.7300 0.7300 80,123 -0.02(-2.67%)
Sep 02, 2020 0.7600 0.8000 0.7500 0.7500 153,900 -0.03(-3.85%)
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.