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 (%)
May 31, 2019 1.090 1.170 1.080 1.170 200,498 +0.09(+8.33%)
May 30, 2019 1.100 1.100 1.080 1.080 15,000 +0.00(+0.00%)
May 29, 2019 1.100 1.110 1.080 1.080 13,001 +0.00(+0.00%)
May 28, 2019 1.100 1.100 1.080 1.080 37,901 -0.02(-1.82%)
May 27, 2019 1.100 1.110 1.100 1.100 19,900 +0.00(+0.00%)
May 24, 2019 1.100 1.110 1.100 1.100 14,100 +0.00(+0.00%)
May 23, 2019 1.110 1.110 1.100 1.100 12,200 -0.02(-1.79%)
May 22, 2019 1.120 1.140 1.120 1.120 34,400 +0.01(+0.90%)
May 21, 2019 1.100 1.120 1.100 1.110 33,975 -0.01(-0.89%)
May 17, 2019 1.120 1.120 1.120 0 +0.03(+2.75%)
May 16, 2019 1.100 1.110 1.090 1.090 37,529 -0.02(-1.80%)
May 15, 2019 1.100 1.110 1.090 1.110 40,991 +0.00(+0.00%)
May 14, 2019 1.100 1.110 1.090 1.110 25,522 +0.00(+0.00%)
May 13, 2019 1.120 1.130 1.090 1.110 63,477 +0.00(+0.00%)
May 10, 2019 1.100 1.120 1.100 1.110 4,850 -0.03(-2.63%)
May 09, 2019 1.110 1.150 1.110 1.140 34,900 -0.01(-0.87%)
May 08, 2019 1.200 1.200 1.110 1.150 195,130 -0.04(-3.36%)
May 07, 2019 1.190 1.200 1.150 1.190 60,989 +0.00(+0.00%)
May 06, 2019 1.180 1.190 1.170 1.190 33,600 +0.00(+0.00%)
May 03, 2019 1.140 1.200 1.140 1.190 348,091 +0.04(+3.48%)
May 02, 2019 1.160 1.160 1.130 1.150 26,556 -0.02(-1.71%)
May 01, 2019 1.110 1.170 1.100 1.170 35,748 +0.07(+6.36%)
Apr 30, 2019 1.120 1.120 1.100 1.100 14,800 -0.03(-2.65%)
Apr 29, 2019 1.150 1.150 1.130 1.130 3,950 -0.02(-1.74%)
Apr 26, 2019 1.120 1.150 1.110 1.150 26,670 +0.03(+2.68%)
Apr 25, 2019 1.130 1.130 1.110 1.120 31,198 +0.00(+0.00%)
Apr 24, 2019 1.120 1.170 1.120 1.120 65,601 -0.03(-2.61%)
Apr 23, 2019 1.120 1.150 1.090 1.150 34,100 +0.06(+5.50%)
Apr 22, 2019 1.090 1.110 1.080 1.090 24,150 +0.00(+0.00%)
Apr 18, 2019 1.090 1.090 1.090 0 -0.02(-1.80%)
Apr 17, 2019 1.100 1.130 1.080 1.110 16,875 +0.01(+0.91%)
Apr 16, 2019 1.150 1.150 1.100 1.100 28,266 -0.06(-5.17%)
Apr 15, 2019 1.160 1.180 1.150 1.160 30,883 +0.00(+0.00%)
Apr 12, 2019 1.220 1.240 1.080 1.160 172,943 -0.06(-4.92%)
Apr 11, 2019 1.290 1.300 1.200 1.220 112,150 -0.04(-3.17%)
Apr 10, 2019 1.290 1.290 1.240 1.260 39,470 -0.01(-0.79%)
Apr 09, 2019 1.270 1.290 1.210 1.270 111,401 +0.02(+1.60%)
Apr 08, 2019 1.200 1.250 1.200 1.250 109,650 +0.05(+4.17%)
Apr 05, 2019 1.200 1.200 1.170 1.200 51,300 +0.04(+3.45%)
Apr 04, 2019 1.190 1.250 1.150 1.160 91,330 -0.07(-5.69%)
Apr 03, 2019 1.220 1.230 1.190 1.230 72,125 +0.03(+2.50%)
Apr 02, 2019 1.180 1.220 1.170 1.200 59,200 +0.01(+0.84%)
Apr 01, 2019 1.100 1.190 1.100 1.190 141,550 +0.09(+8.18%)
Mar 29, 2019 1.120 1.120 1.100 1.100 17,400 -0.01(-0.90%)
Mar 28, 2019 1.130 1.140 1.100 1.110 16,883 -0.03(-2.63%)
Mar 27, 2019 1.110 1.140 1.110 1.140 83,900 +0.03(+2.70%)
Mar 26, 2019 1.070 1.130 1.070 1.110 100,263 +0.05(+4.72%)
Mar 25, 2019 1.070 1.070 1.030 1.060 83,149 +0.03(+2.91%)
Mar 22, 2019 1.050 1.060 1.020 1.030 50,265 -0.04(-3.74%)
Mar 21, 2019 1.070 1.070 1.050 1.070 10,900 +0.00(+0.00%)
Mar 20, 2019 1.050 1.070 1.030 1.070 33,079 +0.04(+3.88%)
Mar 19, 2019 1.050 1.050 1.010 1.030 27,293 -0.01(-0.96%)
Mar 18, 2019 1.030 1.060 1.030 1.040 35,450 -0.01(-0.95%)
Mar 15, 2019 1.050 1.070 1.030 1.050 316,161 +0.01(+0.96%)
Mar 14, 2019 0.9700 1.040 0.9700 1.040 124,926 +0.08(+8.33%)
Mar 13, 2019 0.9800 0.9900 0.9600 0.9600 18,750 +0.01(+1.05%)
Mar 12, 2019 0.9400 0.9800 0.9300 0.9500 45,500 +0.02(+2.15%)
Mar 11, 2019 0.9400 0.9500 0.9300 0.9300 17,984 -0.01(-1.06%)
Mar 08, 2019 0.9700 0.9800 0.9300 0.9400 50,400 -0.04(-4.08%)
Mar 07, 2019 0.9600 0.9900 0.9600 0.9800 35,600 +0.03(+3.16%)
Mar 06, 2019 0.9500 0.9700 0.9400 0.9500 44,505 +0.01(+1.06%)
Mar 05, 2019 0.9700 0.9700 0.9300 0.9400 105,500 -0.04(-4.08%)
Mar 04, 2019 0.9600 0.9900 0.9400 0.9800 102,600 -0.01(-1.01%)
Mar 01, 2019 0.9900 0.9900 0.9600 0.9900 81,700 +0.02(+2.06%)
Feb 28, 2019 0.9800 0.9900 0.9700 0.9700 11,387 -0.03(-3.00%)
Feb 27, 2019 0.9900 1.000 0.9600 1.000 59,020 +0.01(+1.01%)
Feb 26, 2019 1.000 1.010 0.9800 0.9900 41,365 +0.01(+1.02%)
Feb 25, 2019 0.9800 1.000 0.9800 0.9800 30,600 +0.00(+0.00%)
Feb 22, 2019 0.9800 0.9800 0.9700 0.9800 4,300 -0.02(-2.00%)
Feb 21, 2019 0.9700 1.000 0.9600 1.000 60,500 +0.02(+2.04%)
Feb 20, 2019 0.9700 0.9900 0.9600 0.9800 135,800 +0.00(+0.00%)
Feb 19, 2019 1.000 1.020 0.9800 0.9800 150,220 +0.01(+1.03%)
Feb 15, 2019 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Feb 14, 2019 1.010 1.010 0.9800 1.000 81,223 +0.00(+0.00%)
Feb 13, 2019 1.000 1.020 0.9900 1.000 158,308 +0.02(+2.04%)
Feb 12, 2019 0.9900 0.9900 0.9700 0.9800 49,770 +0.01(+1.03%)
Feb 11, 2019 0.9600 1.000 0.9600 0.9700 15,000 +0.02(+2.11%)
Feb 08, 2019 1.000 1.000 0.9500 0.9500 58,200 -0.03(-3.06%)
Feb 07, 2019 1.020 1.020 0.9500 0.9800 81,500 +0.02(+2.08%)
Feb 06, 2019 1.050 1.050 0.9600 0.9600 106,045 -0.06(-5.88%)
Feb 05, 2019 0.9600 1.050 0.9600 1.020 136,071 +0.07(+7.37%)
Feb 04, 2019 0.9400 0.9800 0.9300 0.9500 43,475 -0.03(-3.06%)
Feb 01, 2019 0.9300 0.9800 0.9300 0.9800 135,818 +0.04(+4.26%)
Jan 31, 2019 0.9400 0.9600 0.9300 0.9400 130,000 +0.01(+1.08%)
Jan 30, 2019 0.9200 0.9500 0.9200 0.9300 33,500 +0.01(+1.09%)
Jan 29, 2019 0.9100 0.9200 0.9100 0.9200 13,500 +0.00(+0.00%)
Jan 28, 2019 0.9100 0.9200 0.8900 0.9200 43,000 +0.00(+0.00%)
Jan 25, 2019 0.8700 0.9200 0.8700 0.9200 34,275 +0.03(+3.37%)
Jan 24, 2019 0.8900 0.9000 0.8800 0.8900 54,953 +0.00(+0.00%)
Jan 23, 2019 0.8800 0.9000 0.8700 0.8900 57,509 +0.01(+1.14%)
Jan 22, 2019 0.8900 0.8900 0.8800 0.8800 108,500 -0.02(-2.22%)
Jan 21, 2019 0.8900 0.9000 0.8900 0.9000 4,000 +0.01(+1.12%)
Jan 18, 2019 0.9200 0.9200 0.8900 0.8900 83,500 -0.06(-6.32%)
Jan 17, 2019 0.8900 0.9500 0.8700 0.9500 193,050 +0.05(+5.56%)
Jan 16, 2019 0.8400 0.9100 0.8400 0.9000 51,300 +0.01(+1.12%)
Jan 15, 2019 0.8900 0.9000 0.8600 0.8900 113,300 +0.02(+2.30%)
Jan 14, 2019 0.8900 0.9000 0.8600 0.8700 72,500 -0.03(-3.33%)
Jan 11, 2019 0.8800 0.9100 0.8800 0.9000 77,659 -0.02(-2.17%)
Jan 10, 2019 0.8900 0.9200 0.8800 0.9200 99,750 +0.00(+0.00%)
Jan 09, 2019 0.8800 0.9200 0.8800 0.9200 61,075 +0.00(+0.00%)
Jan 08, 2019 0.9100 0.9200 0.8700 0.9200 77,362 +0.02(+2.22%)
Jan 07, 2019 0.8800 0.9000 0.8700 0.9000 113,000 +0.02(+2.27%)
Jan 04, 2019 0.8600 0.9100 0.8600 0.8800 54,000 +0.03(+3.53%)
Jan 03, 2019 0.8400 0.8800 0.8400 0.8500 17,500 -0.01(-1.16%)
Jan 02, 2019 0.8400 0.8800 0.8400 0.8600 23,300 -0.03(-3.37%)
Dec 31, 2018 0.8900 0.8900 0.8900 0 +0.08(+9.88%)
Dec 28, 2018 0.7800 0.8300 0.7800 0.8100 22,700 +0.01(+1.25%)
Dec 27, 2018 0.8100 0.8200 0.7800 0.8000 50,650 +0.01(+1.27%)
Dec 24, 2018 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Dec 21, 2018 0.8500 0.8700 0.8400 0.8400 81,499 -0.03(-3.45%)
Dec 20, 2018 0.8500 0.8800 0.8200 0.8700 153,300 +0.01(+1.16%)
Dec 19, 2018 0.8700 0.8900 0.8600 0.8600 11,600 +0.01(+1.18%)
Dec 18, 2018 0.8900 0.8900 0.8400 0.8500 133,494 -0.01(-1.16%)
Dec 17, 2018 0.9100 0.9200 0.8600 0.8600 195,970 -0.06(-6.52%)
Dec 14, 2018 0.9400 0.9400 0.9200 0.9200 10,850 +0.01(+1.10%)
Dec 13, 2018 0.9300 0.9400 0.9000 0.9100 85,660 -0.05(-5.21%)
Dec 12, 2018 0.9500 0.9600 0.9400 0.9600 20,550 +0.03(+3.23%)
Dec 11, 2018 0.9300 0.9400 0.9300 0.9300 14,900 +0.00(+0.00%)
Dec 10, 2018 0.9500 0.9500 0.9200 0.9300 31,140 +0.00(+0.00%)
Dec 07, 2018 0.9200 0.9600 0.9200 0.9300 35,100 +0.01(+1.09%)
Dec 06, 2018 0.9300 0.9300 0.9200 0.9200 24,000 +0.00(+0.00%)
Dec 05, 2018 0.9400 0.9400 0.9200 0.9200 9,500 -0.02(-2.13%)
Dec 04, 2018 0.9700 0.9700 0.9400 0.9400 42,000 -0.01(-1.05%)
Dec 03, 2018 0.9900 1.020 0.9500 0.9500 58,318 -0.03(-3.06%)
Nov 30, 2018 0.9500 1.000 0.9500 0.9800 74,408 +0.03(+3.16%)
Nov 29, 2018 0.9400 0.9600 0.9300 0.9500 45,213 +0.01(+1.06%)
Nov 28, 2018 0.9600 0.9600 0.9200 0.9400 39,975 +0.02(+2.17%)
Nov 27, 2018 0.9000 0.9400 0.9000 0.9200 49,920 +0.00(+0.00%)
Nov 26, 2018 0.8900 0.9400 0.8900 0.9200 47,244 +0.01(+1.10%)
Nov 23, 2018 0.9200 0.9200 0.9000 0.9100 58,278 -0.04(-4.21%)
Nov 22, 2018 0.9400 0.9500 0.9300 0.9500 23,360 -0.01(-1.04%)
Nov 21, 2018 0.9300 0.9600 0.9100 0.9600 77,200 +0.04(+4.35%)
Nov 20, 2018 0.9500 0.9500 0.9200 0.9200 43,125 -0.02(-2.13%)
Nov 19, 2018 0.9500 0.9600 0.9400 0.9400 20,700 -0.01(-1.05%)
Nov 16, 2018 0.9500 0.9700 0.9500 0.9500 23,900 +0.00(+0.00%)
Nov 15, 2018 0.9400 0.9600 0.9400 0.9500 71,900 +0.01(+1.06%)
Nov 14, 2018 0.9600 0.9700 0.9400 0.9400 72,150 -0.02(-2.08%)
Nov 13, 2018 0.9600 0.9800 0.9400 0.9600 101,837 +0.01(+1.05%)
Nov 12, 2018 0.9800 1.000 0.9500 0.9500 73,100 -0.04(-4.04%)
Nov 09, 2018 1.000 1.000 0.9700 0.9900 93,900 -0.03(-2.94%)
Nov 08, 2018 1.010 1.040 1.000 1.020 95,000 +0.00(+0.00%)
Nov 07, 2018 0.9700 1.020 0.9700 1.020 75,500 +0.03(+3.03%)
Nov 06, 2018 1.040 1.050 0.9700 0.9900 74,921 -0.09(-8.33%)
Nov 05, 2018 0.9500 1.080 0.9400 1.080 174,457 +0.16(+17.39%)
Nov 02, 2018 0.8900 0.9200 0.8700 0.9200 202,105 +0.04(+4.55%)
Nov 01, 2018 0.8800 0.8800 0.8700 0.8800 43,000 +0.00(+0.00%)
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%)
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.