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

Ur Energy Inc (TSX: URE )

2.080 -0.070 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2017 0.6500 0.6900 0.6500 0.6900 8,050 +0.01(+1.47%)
Oct 31, 2017 0.6500 0.6800 0.6500 0.6800 27,017 +0.00(+0.00%)
Oct 30, 2017 0.6600 0.6800 0.6600 0.6800 35,100 +0.03(+4.62%)
Oct 27, 2017 0.6600 0.6600 0.6500 0.6500 18,500 -0.02(-2.99%)
Oct 26, 2017 0.6900 0.6900 0.6700 0.6700 11,200 +0.01(+1.52%)
Oct 25, 2017 0.6800 0.6900 0.6600 0.6600 5,100 -0.03(-4.35%)
Oct 24, 2017 0.6900 0.6900 0.6700 0.6900 23,000 +0.00(+0.00%)
Oct 23, 2017 0.6500 0.7000 0.6500 0.6900 67,030 +0.04(+6.15%)
Oct 20, 2017 0.6500 0.6500 0.6500 0.6500 10,185 +0.00(+0.00%)
Oct 19, 2017 0.6300 0.6500 0.6300 0.6500 12,600 +0.01(+1.56%)
Oct 18, 2017 0.6400 0.6400 0.6200 0.6400 66,285 +0.00(+0.00%)
Oct 17, 2017 0.6400 0.6500 0.6400 0.6400 30,925 -0.01(-1.54%)
Oct 16, 2017 0.6700 0.6700 0.6400 0.6500 32,000 -0.01(-1.52%)
Oct 13, 2017 0.6700 0.6700 0.6600 0.6600 25,270 -0.03(-4.35%)
Oct 12, 2017 0.6700 0.6900 0.6500 0.6900 12,000 +0.02(+2.99%)
Oct 11, 2017 0.6800 0.6900 0.6600 0.6700 49,200 -0.01(-1.47%)
Oct 10, 2017 0.7100 0.7100 0.6700 0.6800 67,400 -0.02(-2.86%)
Oct 06, 2017 0.7100 0.7100 0.6900 0.7000 38,938 -0.01(-1.41%)
Oct 05, 2017 0.7000 0.7100 0.6900 0.7100 35,700 +0.01(+1.43%)
Oct 04, 2017 0.6700 0.7000 0.6700 0.7000 2,050 -0.01(-1.41%)
Oct 03, 2017 0.7100 0.7100 0.7100 0.7100 1,500 +0.00(+0.00%)
Oct 02, 2017 0.7100 0.7100 0.6900 0.7100 21,155 -0.01(-1.39%)
Sep 29, 2017 0.7200 0.7200 0.7100 0.7200 11,700 +0.01(+1.41%)
Sep 28, 2017 0.7100 0.7100 0.7100 0.7100 80,600 -0.01(-1.39%)
Sep 27, 2017 0.7100 0.7200 0.7100 0.7200 46,700 +0.01(+1.41%)
Sep 26, 2017 0.7100 0.7100 0.7100 0.7100 500 -0.01(-1.39%)
Sep 25, 2017 0.7000 0.7200 0.6900 0.7200 34,000 +0.01(+1.41%)
Sep 22, 2017 0.7000 0.7100 0.6800 0.7100 43,000 +0.00(+0.00%)
Sep 21, 2017 0.7000 0.7100 0.6900 0.7100 39,241 +0.01(+1.43%)
Sep 20, 2017 0.6900 0.7000 0.6800 0.7000 53,800 +0.00(+0.00%)
Sep 19, 2017 0.7200 0.7200 0.6900 0.7000 9,100 +0.00(+0.00%)
Sep 18, 2017 0.7300 0.7300 0.6900 0.7000 25,100 -0.02(-2.78%)
Sep 15, 2017 0.6900 0.7200 0.6900 0.7200 27,500 +0.04(+5.88%)
Sep 14, 2017 0.7000 0.7000 0.6700 0.6800 22,200 -0.02(-2.86%)
Sep 13, 2017 0.7000 0.7000 0.6800 0.7000 22,640 +0.01(+1.45%)
Sep 12, 2017 0.6800 0.7000 0.6800 0.6900 17,500 +0.01(+1.47%)
Sep 11, 2017 0.7100 0.7100 0.6700 0.6800 126,750 -0.02(-2.86%)
Sep 08, 2017 0.7100 0.7300 0.7000 0.7000 65,550 -0.02(-2.78%)
Sep 07, 2017 0.7100 0.7200 0.7100 0.7200 25,400 -0.01(-1.37%)
Sep 06, 2017 0.7300 0.7400 0.7200 0.7300 26,000 -0.01(-1.35%)
Sep 05, 2017 0.7400 0.7500 0.7300 0.7400 24,850 -0.01(-1.33%)
Sep 01, 2017 0.7400 0.7500 0.7400 0.7500 7,271 +0.01(+1.35%)
Aug 31, 2017 0.7400 0.7600 0.7400 0.7400 57,300 -0.03(-3.90%)
Aug 30, 2017 0.7100 0.7700 0.7100 0.7700 43,040 +0.06(+8.45%)
Aug 29, 2017 0.6900 0.7100 0.6800 0.7100 28,700 +0.01(+1.43%)
Aug 28, 2017 0.6900 0.7000 0.6900 0.7000 8,951 +0.00(+0.00%)
Aug 25, 2017 0.7000 0.7000 0.7000 0.7000 2,000 -0.01(-1.41%)
Aug 24, 2017 0.7000 0.7100 0.7000 0.7100 16,000 +0.01(+1.43%)
Aug 23, 2017 0.7100 0.7100 0.7000 0.7000 2,500 -0.02(-2.78%)
Aug 22, 2017 0.7000 0.7200 0.7000 0.7200 10,214 +0.01(+1.41%)
Aug 21, 2017 0.7000 0.7100 0.6900 0.7100 30,500 +0.01(+1.43%)
Aug 18, 2017 0.7000 0.7100 0.6900 0.7000 23,050 -0.02(-2.78%)
Aug 17, 2017 0.7300 0.7300 0.6800 0.7200 214,031 -0.02(-2.70%)
Aug 16, 2017 0.7700 0.7700 0.7400 0.7400 12,000 -0.01(-1.33%)
Aug 15, 2017 0.7500 0.7500 0.7500 0.7500 6,661 -0.01(-1.32%)
Aug 14, 2017 0.7400 0.7600 0.7400 0.7600 25,300 +0.01(+1.33%)
Aug 11, 2017 0.7300 0.7500 0.7300 0.7500 49,250 +0.01(+1.35%)
Aug 10, 2017 0.7400 0.7400 0.7300 0.7400 76,500 +0.00(+0.00%)
Aug 09, 2017 0.7500 0.7600 0.7400 0.7400 26,492 -0.02(-2.63%)
Aug 08, 2017 0.7600 0.7800 0.7400 0.7600 39,588 -0.02(-2.56%)
Aug 04, 2017 0.7900 0.7900 0.7700 0.7800 10,200 +0.02(+2.63%)
Aug 03, 2017 0.7800 0.7900 0.7500 0.7600 102,290 -0.03(-3.80%)
Aug 02, 2017 0.8100 0.8100 0.7900 0.7900 13,600 -0.01(-1.25%)
Aug 01, 2017 0.8000 0.8000 0.7800 0.8000 16,500 +0.01(+1.27%)
Jul 31, 2017 0.8100 0.8100 0.7700 0.7900 176,315 -0.03(-3.66%)
Jul 28, 2017 0.8100 0.8200 0.8100 0.8200 16,700 +0.00(+0.00%)
Jul 27, 2017 0.8300 0.8500 0.8000 0.8200 59,750 -0.04(-4.65%)
Jul 26, 2017 0.8400 0.8600 0.8200 0.8600 24,800 +0.02(+2.38%)
Jul 25, 2017 0.8400 0.8400 0.8300 0.8400 6,222 +0.00(+0.00%)
Jul 24, 2017 0.8400 0.8400 0.8300 0.8400 4,850 +0.00(+0.00%)
Jul 21, 2017 0.8500 0.8500 0.8300 0.8400 33,222 -0.03(-3.45%)
Jul 20, 2017 0.9000 0.8300 0.8700 92,493 -0.03(-3.33%)
Jul 19, 2017 0.8400 0.9000 0.8400 0.9000 150,750 +0.07(+8.43%)
Jul 18, 2017 0.8200 0.8400 0.8000 0.8300 46,000 -0.02(-2.35%)
Jul 17, 2017 0.7900 0.8500 0.7900 0.8500 129,252 +0.07(+8.97%)
Jul 14, 2017 0.7800 0.7800 0.7500 0.7800 25,500 +0.02(+2.63%)
Jul 13, 2017 0.7500 0.7600 0.7400 0.7600 21,168 -0.01(-1.30%)
Jul 12, 2017 0.8000 0.8000 0.7700 0.7700 2,700 -0.01(-1.28%)
Jul 11, 2017 0.7800 0.7800 0.7600 0.7800 12,600 -0.01(-1.27%)
Jul 10, 2017 0.7800 0.8000 0.7700 0.7900 9,000 +0.00(+0.00%)
Jul 07, 2017 0.8000 0.8000 0.7800 0.7900 9,402 -0.03(-3.66%)
Jul 06, 2017 0.8000 0.8200 0.7900 0.8200 12,293 +0.00(+0.00%)
Jul 05, 2017 0.8400 0.8400 0.8200 0.8200 60,200 +0.00(+0.00%)
Jul 04, 2017 0.8300 0.8300 0.8200 0.8200 3,900 +0.00(+0.00%)
Jul 03, 2017 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8200 0.7800 0.8200 27,707 +0.03(+3.80%)
Jun 29, 2017 0.8000 0.8000 0.7900 0.7900 13,333 +0.00(+0.00%)
Jun 28, 2017 0.7800 0.8000 0.7800 0.7900 36,500 +0.01(+1.28%)
Jun 27, 2017 0.8100 0.8100 0.7800 0.7800 5,600 -0.01(-1.27%)
Jun 26, 2017 0.7700 0.7900 0.7500 0.7900 26,692 +0.01(+1.28%)
Jun 23, 2017 0.7700 0.7800 0.7400 0.7800 12,500 +0.03(+4.00%)
Jun 22, 2017 0.7700 0.7700 0.7200 0.7500 44,220 +0.00(+0.00%)
Jun 21, 2017 0.7200 0.7500 0.7200 0.7500 13,400 +0.02(+2.74%)
Jun 20, 2017 0.7400 0.7400 0.7300 0.7300 15,500 -0.04(-5.19%)
Jun 19, 2017 0.7600 0.7700 0.7400 0.7700 29,500 +0.01(+1.32%)
Jun 16, 2017 0.7700 0.7700 0.7600 0.7600 3,500 +0.00(+0.00%)
Jun 15, 2017 0.7800 0.8000 0.7600 0.7600 7,500 -0.02(-2.56%)
Jun 14, 2017 0.7800 0.7800 0.7500 0.7800 21,400 +0.01(+1.30%)
Jun 13, 2017 0.7900 0.7900 0.7700 0.7700 11,000 -0.03(-3.75%)
Jun 12, 2017 0.8000 0.8000 0.7800 0.8000 17,800 -0.02(-2.44%)
Jun 09, 2017 0.7600 0.8400 0.7500 0.8200 127,950 +0.08(+10.81%)
Jun 08, 2017 0.7200 0.7600 0.7200 0.7400 46,250 +0.02(+2.78%)
Jun 07, 2017 0.7100 0.7200 0.7000 0.7200 18,000 +0.01(+1.41%)
Jun 06, 2017 0.7000 0.7200 0.7000 0.7100 17,000 +0.01(+1.43%)
Jun 05, 2017 0.7400 0.7400 0.6900 0.7000 16,300 -0.03(-4.11%)
Jun 02, 2017 0.7100 0.7300 0.6700 0.7300 147,293 +0.04(+5.80%)
Jun 01, 2017 0.7200 0.7200 0.6900 0.6900 34,300 +0.00(+0.00%)
May 31, 2017 0.7000 0.7000 0.6900 0.6900 11,160 -0.01(-1.43%)
May 30, 2017 0.7100 0.7100 0.7000 0.7000 4,000 -0.03(-4.11%)
May 29, 2017 0.7300 0.7300 0.7100 0.7300 3,350 +0.03(+4.29%)
May 26, 2017 0.7100 0.7100 0.7000 0.7000 12,600 +0.00(+0.00%)
May 25, 2017 0.7300 0.7300 0.7000 0.7000 50,400 -0.04(-5.41%)
May 24, 2017 0.7600 0.7600 0.7400 0.7400 9,124 -0.04(-5.13%)
May 23, 2017 0.7800 0.7900 0.7500 0.7800 17,541 +0.00(+0.00%)
May 19, 2017 0.7500 0.8000 0.7200 0.7800 68,200 +0.06(+8.33%)
May 18, 2017 0.7300 0.7300 0.7200 0.7200 14,350 -0.03(-4.00%)
May 17, 2017 0.7800 0.7800 0.7400 0.7500 11,200 -0.03(-3.85%)
May 16, 2017 0.8100 0.8100 0.7600 0.7800 27,812 -0.01(-1.27%)
May 15, 2017 0.7600 0.8100 0.7600 0.7900 60,621 +0.03(+3.95%)
May 12, 2017 0.7200 0.7600 0.7200 0.7600 17,200 +0.01(+1.33%)
May 11, 2017 0.7500 0.7600 0.7500 0.7500 39,300 +0.01(+1.35%)
May 10, 2017 0.7200 0.7400 0.7100 0.7400 31,510 +0.01(+1.37%)
May 09, 2017 0.7200 0.7300 0.7000 0.7300 59,946 -0.01(-1.35%)
May 08, 2017 0.6800 0.7400 0.6800 0.7400 39,572 +0.05(+7.25%)
May 05, 2017 0.7000 0.7000 0.6800 0.6900 138,654 -0.01(-1.43%)
May 04, 2017 0.7600 0.7600 0.6900 0.7000 143,640 -0.08(-10.26%)
May 03, 2017 0.7800 0.7800 0.7700 0.7800 14,400 -0.02(-2.50%)
May 02, 2017 0.8200 0.8200 0.7800 0.8000 16,350 +0.00(+0.00%)
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.