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

Ur Energy Inc (NY: URG )

1.800 +0.010 (+0.56%)
Official Closing Price Updated: 8:00 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 (%)
Jan 29, 2021 0.8926 0.9154 0.8027 0.8027 4,192,300 -0.08(-9.51%)
Jan 28, 2021 0.9200 0.9207 0.8600 0.8871 3,326,952 -0.04(-3.90%)
Jan 27, 2021 0.9400 0.9800 0.9000 0.9231 4,904,993 -0.10(-9.50%)
Jan 26, 2021 0.9700 1.030 0.9400 1.020 6,811,354 +0.09(+9.25%)
Jan 25, 2021 0.9589 0.9700 0.9020 0.9336 4,210,352 +0.00(+0.35%)
Jan 22, 2021 0.9500 0.9500 0.9150 0.9303 2,642,200 -0.03(-2.80%)
Jan 21, 2021 0.9800 0.9800 0.9100 0.9571 2,939,614 -0.00(-0.30%)
Jan 20, 2021 0.9800 1.000 0.9300 0.9600 3,364,865 -0.05(-4.95%)
Jan 19, 2021 1.010 1.030 0.9300 1.010 7,204,380 -0.06(-5.61%)
Jan 15, 2021 1.080 1.100 0.9616 1.070 8,863,300 -0.12(-10.08%)
Jan 14, 2021 1.330 1.340 1.060 1.190 26,870,722 +0.08(+7.21%)
Jan 13, 2021 0.8800 1.160 0.8600 1.110 25,134,832 +0.24(+27.59%)
Jan 12, 2021 0.8700 0.8800 0.8100 0.8700 1,906,822 +0.03(+3.57%)
Jan 11, 2021 0.8500 0.8700 0.7812 0.8400 1,347,726 +0.01(+1.20%)
Jan 08, 2021 0.8563 0.8589 0.8000 0.8300 1,250,900 -0.02(-2.35%)
Jan 07, 2021 0.8900 0.8900 0.8100 0.8500 968,839 +0.00(+0.00%)
Jan 06, 2021 0.8400 0.8900 0.8200 0.8500 1,876,384 +0.02(+2.41%)
Jan 05, 2021 0.7700 0.8500 0.7600 0.8300 1,543,398 +0.07(+9.21%)
Jan 04, 2021 0.8100 0.8200 0.7400 0.7600 2,179,621 -0.04(-5.14%)
Dec 31, 2020 0.8012 0.8012 0.8012 1,215,028 -0.05(-5.74%)
Dec 30, 2020 0.8300 0.8646 0.8200 0.8500 1,215,028 +0.02(+2.41%)
Dec 29, 2020 0.9200 0.9200 0.7730 0.8300 2,201,508 -0.07(-7.78%)
Dec 28, 2020 0.9000 0.9300 0.8500 0.9000 3,138,638 +0.08(+9.89%)
Dec 24, 2020 0.7900 0.8196 0.7661 0.8190 1,194,100 +0.04(+5.00%)
Dec 23, 2020 0.7300 0.7900 0.7000 0.7800 2,805,808 +0.08(+10.72%)
Dec 22, 2020 0.6900 0.7300 0.6800 0.7045 1,397,894 +0.02(+3.60%)
Dec 21, 2020 0.6900 0.7000 0.6500 0.6800 1,079,690 -0.01(-1.31%)
Dec 18, 2020 0.7260 0.7300 0.6750 0.6890 1,212,800 -0.03(-4.31%)
Dec 17, 2020 0.7300 0.7300 0.6900 0.7200 857,412 +0.02(+2.67%)
Dec 16, 2020 0.6700 0.7200 0.6401 0.7013 1,294,944 +0.01(+1.02%)
Dec 15, 2020 0.7390 0.7390 0.6708 0.6942 1,653,009 +0.00(+0.42%)
Dec 14, 2020 0.6800 0.7440 0.6655 0.6913 2,669,314 +0.05(+7.18%)
Dec 11, 2020 0.6300 0.6490 0.6000 0.6450 1,456,300 +0.02(+2.38%)
Dec 10, 2020 0.6100 0.6300 0.6000 0.6300 1,326,511 +0.04(+6.20%)
Dec 09, 2020 0.6500 0.6593 0.5625 0.5932 2,079,716 -0.04(-6.44%)
Dec 08, 2020 0.6900 0.6900 0.6130 0.6340 2,235,913 -0.03(-4.08%)
Dec 07, 2020 0.6700 0.6849 0.6303 0.6610 3,543,011 +0.06(+9.38%)
Dec 04, 2020 0.5400 0.6100 0.5140 0.6043 2,540,500 +0.06(+11.25%)
Dec 03, 2020 0.5461 0.5543 0.5280 0.5432 731,179 +0.01(+1.29%)
Dec 02, 2020 0.5250 0.5461 0.5150 0.5363 728,007 +0.01(+1.71%)
Dec 01, 2020 0.5600 0.5600 0.5200 0.5273 351,495 -0.01(-2.35%)
Nov 30, 2020 0.5200 0.5400 0.5200 0.5400 733,765 +0.02(+4.83%)
Nov 27, 2020 0.5700 0.5700 0.5122 0.5151 1,058,000 -0.02(-4.61%)
Nov 25, 2020 0.5100 0.5400 0.5001 0.5400 1,068,300 +0.03(+6.59%)
Nov 24, 2020 0.5494 0.5500 0.5000 0.5066 1,089,937 -0.01(-2.58%)
Nov 23, 2020 0.4600 0.5300 0.4600 0.5200 1,617,045 +0.06(+13.44%)
Nov 20, 2020 0.4651 0.4651 0.4517 0.4584 246,800 -0.00(-0.46%)
Nov 19, 2020 0.4700 0.4800 0.4492 0.4605 209,386 -0.01(-1.81%)
Nov 18, 2020 0.4600 0.4728 0.4591 0.4690 349,983 +0.01(+1.96%)
Nov 17, 2020 0.4750 0.4773 0.4218 0.4600 739,638 -0.02(-3.62%)
Nov 16, 2020 0.4940 0.4950 0.4729 0.4773 275,197 -0.00(-0.56%)
Nov 13, 2020 0.4800 0.4871 0.4700 0.4800 184,700 +0.01(+1.50%)
Nov 12, 2020 0.4900 0.5137 0.4708 0.4729 568,831 -0.02(-3.49%)
Nov 11, 2020 0.4700 0.4900 0.4400 0.4900 1,218,670 +0.04(+7.83%)
Nov 10, 2020 0.4400 0.4660 0.4400 0.4544 512,919 +0.00(+0.98%)
Nov 09, 2020 0.4500 0.4659 0.4352 0.4500 172,762 +0.01(+2.27%)
Nov 06, 2020 0.4310 0.4444 0.4310 0.4400 204,000 +0.00(+0.23%)
Nov 05, 2020 0.4300 0.4444 0.4249 0.4390 250,704 +0.02(+3.78%)
Nov 04, 2020 0.4450 0.4450 0.4211 0.4230 216,492 -0.02(-3.86%)
Nov 03, 2020 0.4400 0.4400 0.4300 0.4400 175,726 +0.00(+0.85%)
Nov 02, 2020 0.4556 0.4556 0.4300 0.4363 333,972 -0.02(-4.24%)
Oct 30, 2020 0.4150 0.4556 0.4150 0.4556 247,200 +0.03(+5.95%)
Oct 29, 2020 0.4200 0.4400 0.4100 0.4300 800,719 +0.00(+0.47%)
Oct 28, 2020 0.4500 0.4500 0.4198 0.4280 576,228 -0.03(-6.41%)
Oct 27, 2020 0.4620 0.4641 0.4523 0.4573 215,191 -0.00(-1.04%)
Oct 26, 2020 0.4600 0.4700 0.4600 0.4621 116,698 -0.01(-2.18%)
Oct 23, 2020 0.4510 0.4724 0.4510 0.4724 212,000 +0.02(+3.39%)
Oct 22, 2020 0.4613 0.4689 0.4510 0.4569 236,963 -0.01(-2.79%)
Oct 21, 2020 0.4700 0.4800 0.4600 0.4700 670,080 +0.00(+0.11%)
Oct 20, 2020 0.4700 0.4728 0.4608 0.4695 446,161 +0.00(+0.99%)
Oct 19, 2020 0.4600 0.4667 0.4600 0.4649 221,889 +0.00(+0.45%)
Oct 16, 2020 0.4657 0.4738 0.4552 0.4628 279,000 +0.00(+0.02%)
Oct 15, 2020 0.4700 0.4762 0.4520 0.4627 771,314 +0.00(+0.59%)
Oct 14, 2020 0.4700 0.4797 0.4576 0.4600 804,430 -0.01(-1.29%)
Oct 13, 2020 0.4825 0.4825 0.4603 0.4660 215,739 -0.02(-3.42%)
Oct 12, 2020 0.4785 0.4900 0.4601 0.4825 332,159 +0.01(+1.56%)
Oct 09, 2020 0.4900 0.5080 0.4707 0.4751 253,800 -0.00(-1.02%)
Oct 08, 2020 0.5000 0.5000 0.4700 0.4800 447,890 -0.02(-3.21%)
Oct 07, 2020 0.4700 0.4990 0.4700 0.4959 316,114 +0.03(+6.39%)
Oct 06, 2020 0.4600 0.4887 0.4600 0.4661 417,020 +0.01(+2.35%)
Oct 05, 2020 0.4700 0.4747 0.4500 0.4554 725,368 -0.00(-0.81%)
Oct 02, 2020 0.4800 0.4866 0.4500 0.4591 1,133,300 -0.03(-5.65%)
Oct 01, 2020 0.4805 0.5100 0.4805 0.4866 149,105 +0.01(+1.37%)
Sep 30, 2020 0.5000 0.5100 0.4800 0.4800 223,634 -0.02(-4.00%)
Sep 29, 2020 0.5091 0.5149 0.4818 0.5000 337,153 -0.01(-1.77%)
Sep 28, 2020 0.4928 0.5227 0.4928 0.5090 192,300 +0.01(+2.00%)
Sep 25, 2020 0.5100 0.5100 0.4913 0.4990 190,400 -0.01(-2.06%)
Sep 24, 2020 0.4801 0.5100 0.4750 0.5095 360,634 +0.02(+3.26%)
Sep 23, 2020 0.5200 0.5200 0.4900 0.4934 458,139 -0.02(-4.19%)
Sep 22, 2020 0.5162 0.5417 0.5070 0.5150 218,867 +0.00(+0.82%)
Sep 21, 2020 0.5200 0.5478 0.5051 0.5108 553,378 -0.03(-6.41%)
Sep 18, 2020 0.5500 0.5696 0.5427 0.5458 245,400 -0.00(-0.42%)
Sep 17, 2020 0.5500 0.5600 0.5481 0.5481 236,364 +0.01(+1.03%)
Sep 16, 2020 0.5600 0.5699 0.5424 0.5425 333,667 -0.02(-3.14%)
Sep 15, 2020 0.5650 0.5727 0.5500 0.5601 409,163 -0.00(-0.66%)
Sep 14, 2020 0.5600 0.5782 0.5430 0.5638 641,531 +0.03(+6.30%)
Sep 11, 2020 0.5350 0.5499 0.5122 0.5304 397,400 -0.01(-2.12%)
Sep 10, 2020 0.5400 0.5601 0.5350 0.5419 157,220 -0.01(-2.62%)
Sep 09, 2020 0.5840 0.5840 0.5327 0.5565 329,109 +0.03(+4.98%)
Sep 08, 2020 0.5500 0.5525 0.5250 0.5301 573,334 -0.03(-5.47%)
Sep 04, 2020 0.5600 0.5713 0.5351 0.5608 462,300 -0.01(-1.61%)
Sep 03, 2020 0.5800 0.6000 0.5600 0.5700 604,812 -0.03(-4.62%)
Sep 02, 2020 0.5994 0.6150 0.5882 0.5976 1,130,285 +0.01(+0.91%)
Sep 01, 2020 0.5950 0.5950 0.5764 0.5922 967,702 +0.01(+1.77%)
Aug 31, 2020 0.5994 0.5994 0.5805 0.5819 466,525 -0.01(-1.66%)
Aug 28, 2020 0.5900 0.5950 0.5750 0.5917 640,900 +0.01(+2.02%)
Aug 27, 2020 0.5600 0.6000 0.5600 0.5800 1,063,529 +0.02(+3.48%)
Aug 26, 2020 0.5500 0.5698 0.5500 0.5605 1,052,688 +0.01(+1.91%)
Aug 25, 2020 0.5400 0.5545 0.5400 0.5500 532,199 +0.01(+1.83%)
Aug 24, 2020 0.5400 0.5507 0.5400 0.5401 377,125 -0.01(-1.53%)
Aug 21, 2020 0.5410 0.5521 0.5351 0.5485 240,100 -0.00(-0.05%)
Aug 20, 2020 0.5200 0.5540 0.5200 0.5488 189,960 +0.02(+4.18%)
Aug 19, 2020 0.5324 0.5540 0.5200 0.5268 1,055,793 -0.01(-2.15%)
Aug 18, 2020 0.5476 0.5499 0.5323 0.5384 191,709 -0.01(-1.25%)
Aug 17, 2020 0.5325 0.5525 0.5325 0.5452 301,371 -0.00(-0.40%)
Aug 14, 2020 0.5435 0.5500 0.5350 0.5474 154,200 -0.00(-0.02%)
Aug 13, 2020 0.5500 0.5503 0.5350 0.5475 231,994 +0.01(+0.92%)
Aug 12, 2020 0.5300 0.5600 0.5300 0.5425 374,507 +0.00(+0.33%)
Aug 11, 2020 0.5420 0.5600 0.5355 0.5407 512,217 -0.02(-3.17%)
Aug 10, 2020 0.5500 0.5680 0.5426 0.5584 352,800 +0.02(+3.41%)
Aug 07, 2020 0.5500 0.5531 0.5370 0.5400 331,800 -0.01(-2.37%)
Aug 06, 2020 0.5800 0.5800 0.5475 0.5531 393,773 -0.02(-2.96%)
Aug 05, 2020 0.6100 0.6100 0.5500 0.5700 682,216 -0.02(-3.37%)
Aug 04, 2020 0.5800 0.5900 0.5640 0.5899 472,382 +0.03(+5.58%)
Aug 03, 2020 0.5500 0.5610 0.5314 0.5587 829,618 +0.01(+2.55%)
Jul 31, 2020 0.5600 0.5700 0.5320 0.5448 1,365,600 -0.02(-3.51%)
Jul 30, 2020 0.5758 0.5790 0.5500 0.5646 375,573 -0.02(-3.37%)
Jul 29, 2020 0.6200 0.6300 0.5501 0.5843 1,130,487 -0.03(-5.58%)
Jul 28, 2020 0.6392 0.6400 0.6100 0.6188 872,651 -0.02(-2.52%)
Jul 27, 2020 0.6000 0.6400 0.6000 0.6348 680,159 +0.04(+6.44%)
Jul 24, 2020 0.6300 0.6300 0.5900 0.5964 512,500 -0.01(-1.97%)
Jul 23, 2020 0.5994 0.6270 0.5800 0.6084 1,109,272 +0.03(+4.72%)
Jul 22, 2020 0.6000 0.6000 0.5500 0.5810 1,198,318 +0.00(+0.41%)
Jul 21, 2020 0.5400 0.5973 0.5334 0.5786 2,525,937 +0.04(+7.53%)
Jul 20, 2020 0.5180 0.5500 0.5101 0.5381 1,052,243 +0.05(+9.77%)
Jul 17, 2020 0.5000 0.5200 0.4816 0.4902 1,036,300 -0.01(-2.19%)
Jul 16, 2020 0.5163 0.5163 0.4860 0.5012 326,333 -0.00(-0.46%)
Jul 15, 2020 0.5200 0.5200 0.4845 0.5035 190,123 +0.02(+3.92%)
Jul 14, 2020 0.4500 0.4900 0.4500 0.4845 202,331 +0.01(+1.47%)
Jul 13, 2020 0.5200 0.5200 0.4361 0.4775 646,597 -0.02(-4.50%)
Jul 10, 2020 0.4820 0.5100 0.4820 0.5000 256,500 -0.00(-0.71%)
Jul 09, 2020 0.5300 0.5326 0.4957 0.5036 376,057 -0.02(-3.76%)
Jul 08, 2020 0.5301 0.5390 0.5201 0.5233 327,060 -0.01(-1.60%)
Jul 07, 2020 0.5400 0.5400 0.5200 0.5318 175,137 -0.00(-0.32%)
Jul 06, 2020 0.5429 0.5429 0.5171 0.5335 294,930 +0.02(+3.17%)
Jul 02, 2020 0.5010 0.5355 0.5010 0.5171 79,400 +0.01(+1.00%)
Jul 01, 2020 0.5100 0.5130 0.5010 0.5120 154,435 +0.00(+0.85%)
Jun 30, 2020 0.4966 0.5100 0.4820 0.5077 262,357 +0.01(+2.24%)
Jun 29, 2020 0.4800 0.5114 0.4800 0.4966 374,315 +0.02(+3.44%)
Jun 26, 2020 0.4940 0.4940 0.4701 0.4801 134,300 -0.01(-2.38%)
Jun 25, 2020 0.4900 0.5100 0.4835 0.4918 58,363 +0.01(+1.34%)
Jun 24, 2020 0.5000 0.5000 0.4650 0.4853 341,497 -0.00(-0.27%)
Jun 23, 2020 0.5000 0.5100 0.4850 0.4866 415,768 -0.01(-2.68%)
Jun 22, 2020 0.5000 0.5050 0.4800 0.5000 233,464 -0.00(-0.32%)
Jun 19, 2020 0.5051 0.5397 0.4835 0.5016 311,700 +0.01(+1.31%)
Jun 18, 2020 0.5200 0.5200 0.4921 0.4951 478,540 -0.02(-4.53%)
Jun 17, 2020 0.5075 0.5350 0.5075 0.5186 169,246 +0.01(+1.69%)
Jun 16, 2020 0.5400 0.5440 0.5025 0.5100 243,754 -0.00(-0.72%)
Jun 15, 2020 0.5000 0.5234 0.4974 0.5137 128,860 +0.01(+2.29%)
Jun 12, 2020 0.5100 0.5352 0.4956 0.5022 281,600 -0.00(-0.55%)
Jun 11, 2020 0.5300 0.5398 0.4965 0.5050 763,226 -0.04(-7.07%)
Jun 10, 2020 0.5600 0.5699 0.5300 0.5434 203,695 -0.01(-1.61%)
Jun 09, 2020 0.5700 0.5700 0.5418 0.5523 364,767 -0.02(-3.11%)
Jun 08, 2020 0.5600 0.5780 0.5500 0.5700 646,027 +0.01(+1.10%)
Jun 05, 2020 0.5700 0.5800 0.5555 0.5638 279,000 -0.01(-1.33%)
Jun 04, 2020 0.5630 0.5800 0.5600 0.5714 217,745 +0.00(+0.67%)
Jun 03, 2020 0.5900 0.6021 0.5600 0.5676 339,555 -0.02(-2.81%)
Jun 02, 2020 0.5900 0.6050 0.5670 0.5840 480,420 -0.00(-0.83%)
Jun 01, 2020 0.5800 0.5900 0.5732 0.5889 152,482 +0.01(+1.71%)
May 29, 2020 0.6000 0.6000 0.5588 0.5790 220,100 -0.01(-1.86%)
May 28, 2020 0.5800 0.5961 0.5799 0.5900 443,219 +0.01(+1.25%)
May 27, 2020 0.5600 0.5890 0.5225 0.5827 317,176 +0.03(+5.95%)
May 26, 2020 0.5400 0.5680 0.5365 0.5500 363,992 +0.01(+2.42%)
May 22, 2020 0.5670 0.5670 0.5345 0.5370 216,400 -0.03(-5.32%)
May 21, 2020 0.5434 0.5672 0.5288 0.5672 454,395 +0.03(+5.60%)
May 20, 2020 0.5400 0.5499 0.5304 0.5371 272,043 -0.01(-1.67%)
May 19, 2020 0.5600 0.5600 0.5308 0.5462 222,151 -0.00(-0.51%)
May 18, 2020 0.5258 0.5500 0.5210 0.5490 352,552 +0.02(+4.41%)
May 15, 2020 0.5000 0.5269 0.4966 0.5258 253,600 +0.03(+6.01%)
May 14, 2020 0.5200 0.5250 0.4870 0.4960 502,675 -0.04(-7.39%)
May 13, 2020 0.5490 0.5490 0.5190 0.5356 637,825 -0.02(-3.23%)
May 12, 2020 0.5657 0.5690 0.5400 0.5535 336,546 -0.01(-1.32%)
May 11, 2020 0.5672 0.5700 0.5450 0.5609 517,219 -0.01(-1.11%)
May 08, 2020 0.5510 0.5749 0.5510 0.5672 375,000 +0.03(+4.90%)
May 07, 2020 0.5500 0.5799 0.5407 0.5407 472,524 -0.01(-2.17%)
May 06, 2020 0.5913 0.6000 0.5477 0.5527 592,567 -0.04(-6.10%)
May 05, 2020 0.5800 0.6000 0.5700 0.5886 414,551 +0.01(+2.53%)
May 04, 2020 0.6100 0.6050 0.5600 0.5741 803,803 -0.03(-5.09%)
May 01, 2020 0.6200 0.6200 0.6000 0.6049 337,600 -0.01(-0.84%)
Apr 30, 2020 0.6200 0.6200 0.6000 0.6100 439,585 -0.01(-2.09%)
Apr 29, 2020 0.6000 0.6300 0.5800 0.6230 865,051 +0.03(+5.75%)
Apr 28, 2020 0.6100 0.6199 0.5890 0.5891 457,561 -0.02(-3.20%)
Apr 27, 2020 0.6300 0.6300 0.5500 0.6086 771,219 -0.01(-1.31%)
Apr 24, 2020 0.6400 0.6400 0.6012 0.6167 1,562,700 +0.02(+3.54%)
Apr 23, 2020 0.6900 0.7151 0.5100 0.5956 4,997,907 -0.03(-5.46%)
Apr 22, 2020 0.5400 0.6400 0.5300 0.6300 2,025,224 +0.10(+18.60%)
Apr 21, 2020 0.5500 0.5500 0.5111 0.5312 519,497 -0.01(-1.65%)
Apr 20, 2020 0.5206 0.5512 0.5001 0.5401 832,532 +0.02(+3.75%)
Apr 17, 2020 0.5500 0.5500 0.5050 0.5206 484,600 -0.01(-1.77%)
Apr 16, 2020 0.5400 0.5489 0.5210 0.5300 835,123 +0.00(+0.78%)
Apr 15, 2020 0.5200 0.5259 0.4554 0.5259 665,951 +0.01(+1.43%)
Apr 14, 2020 0.5223 0.5300 0.4999 0.5185 689,744 +0.04(+8.07%)
Apr 13, 2020 0.4500 0.4900 0.4450 0.4798 378,424 +0.02(+4.30%)
Apr 09, 2020 0.4900 0.5000 0.4500 0.4600 482,300 -0.02(-4.17%)
Apr 08, 2020 0.4800 0.5079 0.4700 0.4800 692,067 +0.02(+4.23%)
Apr 07, 2020 0.4100 0.4700 0.4100 0.4605 1,418,216 +0.07(+18.08%)
Apr 06, 2020 0.4000 0.4199 0.3880 0.3900 307,976 +0.01(+2.63%)
Apr 03, 2020 0.3800 0.3900 0.3700 0.3800 251,800 +0.01(+3.94%)
Apr 02, 2020 0.3657 0.4169 0.3602 0.3656 386,062 -0.01(-3.20%)
Apr 01, 2020 0.3906 0.3939 0.3700 0.3777 446,246 -0.01(-2.80%)
Mar 31, 2020 0.3857 0.3990 0.3720 0.3886 385,021 +0.01(+3.93%)
Mar 30, 2020 0.3500 0.3790 0.3362 0.3739 475,720 +0.03(+7.88%)
Mar 27, 2020 0.3210 0.3500 0.3172 0.3466 329,600 -0.01(-1.84%)
Mar 26, 2020 0.3300 0.3600 0.3300 0.3531 424,250 +0.02(+4.81%)
Mar 25, 2020 0.3390 0.3480 0.3119 0.3369 483,936 +0.01(+4.34%)
Mar 24, 2020 0.3000 0.3390 0.3000 0.3229 677,223 +0.03(+11.38%)
Mar 23, 2020 0.2987 0.3099 0.2710 0.2899 688,734 -0.00(-0.03%)
Mar 20, 2020 0.3338 0.3400 0.2850 0.2900 646,000 -0.04(-13.07%)
Mar 19, 2020 0.3000 0.3459 0.2849 0.3336 455,742 +0.03(+10.83%)
Mar 18, 2020 0.3200 0.3300 0.2900 0.3010 640,179 -0.04(-11.47%)
Mar 17, 2020 0.3200 0.3600 0.3198 0.3400 507,025 +0.01(+3.03%)
Mar 16, 2020 0.3300 0.3700 0.2953 0.3300 761,271 -0.06(-16.24%)
Mar 13, 2020 0.3848 0.4117 0.3413 0.3940 477,000 +0.02(+6.49%)
Mar 12, 2020 0.3900 0.3950 0.3500 0.3700 809,129 -0.03(-8.05%)
Mar 11, 2020 0.4600 0.4600 0.4000 0.4024 387,798 -0.04(-9.59%)
Mar 10, 2020 0.4780 0.4780 0.4016 0.4451 551,921 +0.00(+0.43%)
Mar 09, 2020 0.4652 0.4724 0.4000 0.4432 502,140 -0.05(-10.75%)
Mar 06, 2020 0.5134 0.5280 0.4800 0.4966 205,000 -0.03(-4.90%)
Mar 05, 2020 0.5245 0.5300 0.5000 0.5222 190,569 -0.00(-0.70%)
Mar 04, 2020 0.5100 0.5348 0.5100 0.5259 323,725 +0.02(+3.61%)
Mar 03, 2020 0.4700 0.5409 0.4601 0.5076 798,751 +0.05(+10.32%)
Mar 02, 2020 0.4500 0.4770 0.4400 0.4601 254,214 +0.02(+4.50%)
Feb 28, 2020 0.4463 0.4535 0.4200 0.4403 841,100 -0.01(-2.16%)
Feb 27, 2020 0.4500 0.4700 0.4100 0.4500 967,715 -0.02(-4.26%)
Feb 26, 2020 0.5000 0.5000 0.4700 0.4700 306,590 +0.00(+0.00%)
Feb 25, 2020 0.4800 0.5000 0.4700 0.4700 588,302 -0.02(-4.51%)
Feb 24, 2020 0.5000 0.5025 0.4750 0.4922 309,712 -0.02(-3.79%)
Feb 21, 2020 0.5010 0.5250 0.5010 0.5116 190,300 -0.01(-1.62%)
Feb 20, 2020 0.5200 0.5300 0.5200 0.5200 60,311 +0.00(+0.00%)
Feb 19, 2020 0.5100 0.5300 0.5100 0.5200 213,549 +0.01(+1.17%)
Feb 18, 2020 0.5449 0.5499 0.5110 0.5140 362,750 -0.03(-5.08%)
Feb 14, 2020 0.5386 0.5528 0.5300 0.5415 264,700 +0.00(+0.13%)
Feb 13, 2020 0.5421 0.5660 0.5300 0.5408 158,783 -0.00(-0.24%)
Feb 12, 2020 0.5490 0.5751 0.5414 0.5421 714,794 +0.00(+0.58%)
Feb 11, 2020 0.5500 0.5599 0.5250 0.5390 339,477 +0.02(+3.08%)
Feb 10, 2020 0.5300 0.5791 0.5200 0.5229 597,019 -0.01(-2.19%)
Feb 07, 2020 0.5250 0.5800 0.5225 0.5346 349,000 -0.01(-1.51%)
Feb 06, 2020 0.5758 0.5758 0.5335 0.5428 170,301 -0.01(-1.76%)
Feb 05, 2020 0.5941 0.5949 0.5415 0.5525 722,350 -0.02(-4.28%)
Feb 04, 2020 0.5400 0.5800 0.5400 0.5772 675,446 +0.04(+6.77%)
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.