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 29, 2020 0.8000 0.8000 0.7800 0.8000 57,821 +0.01(+1.27%)
May 28, 2020 0.8000 0.8200 0.7900 0.7900 66,000 -0.02(-2.47%)
May 27, 2020 0.7500 0.8100 0.7300 0.8100 58,734 +0.06(+8.00%)
May 26, 2020 0.7400 0.7600 0.7400 0.7500 33,500 +0.02(+2.74%)
May 25, 2020 0.7700 0.7700 0.7100 0.7300 12,991 -0.01(-1.35%)
May 22, 2020 0.7600 0.7700 0.7400 0.7400 68,344 +0.00(+0.00%)
May 21, 2020 0.7500 0.7700 0.7400 0.7400 69,200 +0.00(+0.00%)
May 20, 2020 0.7500 0.7500 0.7300 0.7400 39,675 +0.00(+0.00%)
May 19, 2020 0.7200 0.7700 0.7200 0.7400 69,446 +0.03(+4.23%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
May 14, 2020 0.7300 0.7300 0.6600 0.6600 75,800 -0.07(-9.59%)
May 13, 2020 0.7600 0.7700 0.7300 0.7300 101,947 -0.02(-2.67%)
May 12, 2020 0.7900 0.7900 0.7500 0.7500 45,687 -0.04(-5.06%)
May 11, 2020 0.7900 0.8000 0.7600 0.7900 65,600 +0.01(+1.28%)
May 08, 2020 0.7700 0.8000 0.7700 0.7800 34,800 +0.02(+2.63%)
May 07, 2020 0.8100 0.8100 0.7600 0.7600 24,709 -0.01(-1.30%)
May 06, 2020 0.8400 0.8400 0.7700 0.7700 135,709 -0.07(-8.33%)
May 05, 2020 0.8200 0.8400 0.8000 0.8400 65,401 +0.03(+3.70%)
May 04, 2020 0.8400 0.8400 0.8000 0.8100 98,219 -0.04(-4.71%)
May 01, 2020 0.8600 0.8700 0.8500 0.8500 14,000 +0.00(+0.00%)
Apr 30, 2020 0.8300 0.8700 0.8300 0.8500 115,700 +0.00(+0.00%)
Apr 29, 2020 0.8100 0.8700 0.8100 0.8500 155,989 +0.03(+3.66%)
Apr 28, 2020 0.8600 0.8600 0.8200 0.8200 53,335 -0.03(-3.53%)
Apr 27, 2020 0.8600 0.8600 0.7800 0.8500 57,005 -0.02(-2.30%)
Apr 24, 2020 0.8800 0.8800 0.8600 0.8700 326,001 +0.04(+4.82%)
Apr 23, 2020 0.9500 1.000 0.7300 0.8300 633,135 -0.07(-7.78%)
Apr 22, 2020 0.7400 0.9000 0.7400 0.9000 295,560 +0.15(+20.00%)
Apr 21, 2020 0.7600 0.7600 0.7300 0.7500 54,175 -0.05(-6.25%)
Apr 20, 2020 0.7400 0.8000 0.7200 0.8000 131,900 +0.06(+8.11%)
Apr 17, 2020 0.7500 0.7500 0.7200 0.7400 64,271 -0.01(-1.33%)
Apr 16, 2020 0.7700 0.7800 0.7300 0.7500 166,767 +0.01(+1.35%)
Apr 15, 2020 0.7300 0.7400 0.6800 0.7400 162,844 +0.02(+2.78%)
Apr 14, 2020 0.7000 0.7400 0.7000 0.7200 84,955 +0.04(+5.88%)
Apr 13, 2020 0.6600 0.6800 0.6200 0.6800 30,000 +0.04(+6.25%)
Apr 09, 2020 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Apr 08, 2020 0.7000 0.7100 0.6500 0.6700 103,436 +0.00(+0.00%)
Apr 07, 2020 0.5700 0.6700 0.5700 0.6700 275,419 +0.12(+21.82%)
Apr 06, 2020 0.5500 0.5700 0.5500 0.5500 72,734 +0.03(+5.77%)
Apr 03, 2020 0.5400 0.5500 0.5200 0.5200 13,150 +0.00(+0.00%)
Apr 02, 2020 0.5200 0.5600 0.5200 0.5200 44,200 +0.00(+0.00%)
Apr 01, 2020 0.5400 0.5500 0.5200 0.5200 44,000 -0.04(-7.14%)
Mar 31, 2020 0.5500 0.5600 0.5400 0.5600 60,500 +0.03(+5.66%)
Mar 30, 2020 0.5000 0.5300 0.4800 0.5300 98,000 +0.04(+8.16%)
Mar 27, 2020 0.4800 0.4900 0.4600 0.4900 45,200 -0.01(-2.00%)
Mar 26, 2020 0.4800 0.5300 0.4800 0.5000 70,200 +0.01(+2.04%)
Mar 25, 2020 0.4700 0.5500 0.4700 0.4900 42,226 +0.02(+4.26%)
Mar 24, 2020 0.4500 0.4800 0.4400 0.4700 87,510 +0.05(+11.90%)
Mar 23, 2020 0.4300 0.4300 0.3900 0.4200 72,100 +0.00(+0.00%)
Mar 20, 2020 0.4900 0.4900 0.4200 0.4200 70,375 -0.07(-14.29%)
Mar 19, 2020 0.4300 0.4900 0.4300 0.4900 39,600 +0.02(+4.26%)
Mar 18, 2020 0.4600 0.4700 0.4200 0.4700 107,903 +0.00(+0.00%)
Mar 17, 2020 0.4800 0.4900 0.4600 0.4700 37,450 +0.01(+2.17%)
Mar 16, 2020 0.4900 0.5100 0.4400 0.4600 304,398 -0.08(-14.81%)
Mar 13, 2020 0.5300 0.5600 0.4800 0.5400 70,967 +0.03(+5.88%)
Mar 12, 2020 0.5500 0.5500 0.4100 0.5100 181,025 -0.04(-7.27%)
Mar 11, 2020 0.6000 0.6500 0.5500 0.5500 88,925 -0.07(-11.29%)
Mar 10, 2020 0.6300 0.6300 0.5500 0.6200 45,200 +0.06(+10.71%)
Mar 09, 2020 0.5700 0.6100 0.5200 0.5600 135,405 -0.10(-15.15%)
Mar 06, 2020 0.6700 0.6700 0.6500 0.6600 11,500 -0.02(-2.94%)
Mar 05, 2020 0.6800 0.6900 0.6600 0.6800 30,500 -0.02(-2.86%)
Mar 04, 2020 0.7100 0.7100 0.6900 0.7000 12,401 +0.01(+1.45%)
Mar 03, 2020 0.6400 0.7200 0.6400 0.6900 79,700 +0.06(+9.52%)
Mar 02, 2020 0.5900 0.6400 0.5900 0.6300 67,900 +0.05(+8.62%)
Feb 28, 2020 0.5700 0.6000 0.5700 0.5800 174,890 -0.02(-3.33%)
Feb 27, 2020 0.6200 0.6200 0.5500 0.6000 137,460 -0.04(-6.25%)
Feb 26, 2020 0.6300 0.6500 0.6200 0.6400 12,050 +0.01(+1.59%)
Feb 25, 2020 0.6700 0.6700 0.6300 0.6300 33,370 -0.04(-5.97%)
Feb 24, 2020 0.6500 0.6700 0.6400 0.6700 47,300 +0.00(+0.00%)
Feb 21, 2020 0.6700 0.6800 0.6700 0.6700 89,055 -0.01(-1.47%)
Feb 20, 2020 0.7000 0.7000 0.6800 0.6800 17,470 -0.01(-1.45%)
Feb 19, 2020 0.6800 0.7100 0.6800 0.6900 42,400 +0.01(+1.47%)
Feb 18, 2020 0.7100 0.7200 0.6800 0.6800 40,890 -0.03(-4.23%)
Feb 14, 2020 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 13, 2020 0.7400 0.7400 0.7000 0.7100 28,650 -0.02(-2.74%)
Feb 12, 2020 0.7200 0.7500 0.7200 0.7300 48,500 +0.03(+4.29%)
Feb 11, 2020 0.7200 0.7200 0.7000 0.7000 35,080 -0.01(-1.41%)
Feb 10, 2020 0.7500 0.7700 0.7000 0.7100 119,360 -0.03(-4.05%)
Feb 07, 2020 0.7400 0.7600 0.7100 0.7400 62,700 +0.00(+0.00%)
Feb 06, 2020 0.7500 0.7500 0.7200 0.7400 108,500 +0.00(+0.00%)
Feb 05, 2020 0.7800 0.7900 0.7400 0.7400 98,612 -0.02(-2.63%)
Feb 04, 2020 0.7400 0.7700 0.7400 0.7600 220,200 +0.04(+5.56%)
Feb 03, 2020 0.7000 0.7500 0.7000 0.7200 86,145 +0.06(+9.09%)
Jan 31, 2020 0.6200 0.6800 0.6200 0.6600 360,746 +0.01(+1.54%)
Jan 30, 2020 0.6400 0.6500 0.6100 0.6500 55,400 +0.00(+0.00%)
Jan 29, 2020 0.6500 0.6500 0.6200 0.6500 255,000 -0.02(-2.99%)
Jan 28, 2020 0.6700 0.6700 0.6400 0.6700 41,465 +0.01(+1.52%)
Jan 27, 2020 0.7100 0.7100 0.6600 0.6600 57,853 -0.06(-8.33%)
Jan 24, 2020 0.7200 0.7200 0.7100 0.7200 8,350 +0.01(+1.41%)
Jan 23, 2020 0.7200 0.7200 0.7100 0.7100 30,350 +0.00(+0.00%)
Jan 22, 2020 0.7300 0.7300 0.7100 0.7100 31,525 -0.03(-4.05%)
Jan 21, 2020 0.7100 0.7400 0.7100 0.7400 82,000 +0.04(+5.71%)
Jan 20, 2020 0.7300 0.7300 0.7000 0.7000 58,100 -0.04(-5.41%)
Jan 17, 2020 0.7200 0.7500 0.7200 0.7400 9,200 +0.00(+0.00%)
Jan 16, 2020 0.7400 0.7400 0.7200 0.7400 14,000 +0.00(+0.00%)
Jan 15, 2020 0.7400 0.7400 0.7400 0.7400 5,450 +0.01(+1.37%)
Jan 14, 2020 0.7100 0.7400 0.7100 0.7300 28,300 +0.02(+2.82%)
Jan 13, 2020 0.7300 0.7300 0.7100 0.7100 35,200 -0.02(-2.74%)
Jan 10, 2020 0.7300 0.7300 0.7300 0.7300 1,100 -0.01(-1.35%)
Jan 09, 2020 0.7400 0.7400 0.7200 0.7400 31,926 +0.02(+2.78%)
Jan 08, 2020 0.7400 0.7400 0.7200 0.7200 38,070 -0.01(-1.37%)
Jan 07, 2020 0.7500 0.7600 0.7300 0.7300 47,100 -0.03(-3.95%)
Jan 06, 2020 0.7500 0.7600 0.7300 0.7600 41,200 +0.01(+1.33%)
Jan 03, 2020 0.7300 0.7500 0.7300 0.7500 29,200 +0.02(+2.74%)
Jan 02, 2020 0.7400 0.7600 0.7300 0.7300 54,429 -0.03(-3.95%)
Dec 31, 2019 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Dec 30, 2019 0.7200 0.7800 0.7200 0.7700 44,650 +0.03(+4.05%)
Dec 27, 2019 0.7300 0.7600 0.7300 0.7400 32,300 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Dec 23, 2019 0.7300 0.7700 0.7300 0.7700 101,000 +0.03(+4.05%)
Dec 20, 2019 0.7500 0.7800 0.7400 0.7400 23,697 -0.05(-6.33%)
Dec 19, 2019 0.7400 0.7900 0.7400 0.7900 52,026 +0.03(+3.95%)
Dec 18, 2019 0.7500 0.7600 0.7500 0.7600 7,525 +0.03(+4.11%)
Dec 17, 2019 0.7400 0.7400 0.7300 0.7300 17,500 +0.00(+0.00%)
Dec 16, 2019 0.7500 0.7500 0.7200 0.7300 43,000 -0.03(-3.95%)
Dec 13, 2019 0.7800 0.7800 0.7600 0.7600 35,000 -0.03(-3.80%)
Dec 12, 2019 0.7900 0.8000 0.7800 0.7900 6,000 +0.00(+0.00%)
Dec 10, 2019 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 09, 2019 0.8200 0.8300 0.7700 0.7900 55,800 -0.03(-3.66%)
Dec 06, 2019 0.8100 0.8200 0.8000 0.8200 26,000 +0.02(+2.50%)
Dec 05, 2019 0.7400 0.8200 0.7400 0.8000 192,550 +0.08(+11.11%)
Dec 04, 2019 0.7400 0.7400 0.7200 0.7200 38,000 +0.02(+2.86%)
Dec 03, 2019 0.7300 0.7300 0.7000 0.7000 19,793 -0.04(-5.41%)
Dec 02, 2019 0.7500 0.7500 0.7000 0.7400 74,850 -0.01(-1.33%)
Nov 29, 2019 0.7500 0.7500 0.7500 0.7500 8,600 +0.00(+0.00%)
Nov 28, 2019 0.7700 0.7700 0.7500 0.7500 58,000 -0.01(-1.32%)
Nov 27, 2019 0.7600 0.7700 0.7600 0.7600 19,300 -0.01(-1.30%)
Nov 26, 2019 0.7600 0.7900 0.7500 0.7700 28,780 +0.00(+0.00%)
Nov 25, 2019 0.7900 0.7900 0.7700 0.7700 39,000 -0.01(-1.28%)
Nov 22, 2019 0.7900 0.7900 0.7800 0.7800 4,506 +0.01(+1.30%)
Nov 21, 2019 0.7900 0.7900 0.7700 0.7700 6,500 -0.01(-1.28%)
Nov 20, 2019 0.8000 0.8000 0.7800 0.7800 16,716 -0.03(-3.70%)
Nov 19, 2019 0.7600 0.8100 0.7500 0.8100 37,800 +0.05(+6.58%)
Nov 18, 2019 0.7800 0.7800 0.7600 0.7600 4,650 -0.02(-2.56%)
Nov 15, 2019 0.7800 0.8200 0.7800 0.7800 16,269 -0.03(-3.70%)
Nov 14, 2019 0.7900 0.8100 0.7800 0.8100 17,032 +0.03(+3.85%)
Nov 13, 2019 0.7900 0.7900 0.7700 0.7800 16,500 +0.00(+0.00%)
Nov 12, 2019 0.8000 0.8100 0.7800 0.7800 15,200 -0.01(-1.27%)
Nov 11, 2019 0.8400 0.8400 0.7900 0.7900 54,350 -0.04(-4.82%)
Nov 08, 2019 0.8200 0.8400 0.8000 0.8300 40,076 +0.01(+1.22%)
Nov 07, 2019 0.8300 0.8500 0.8100 0.8200 44,720 -0.01(-1.20%)
Nov 06, 2019 0.8300 0.8300 0.8100 0.8300 52,155 +0.02(+2.47%)
Nov 05, 2019 0.7900 0.8200 0.7900 0.8100 51,200 +0.02(+2.53%)
Nov 04, 2019 0.7500 0.7900 0.7500 0.7900 9,232 +0.03(+3.95%)
Nov 01, 2019 0.7500 0.7800 0.7500 0.7600 12,500 +0.02(+2.70%)
Oct 31, 2019 0.7400 0.7800 0.7300 0.7400 10,308 -0.01(-1.33%)
Oct 30, 2019 0.7600 0.7600 0.7300 0.7500 42,500 -0.01(-1.32%)
Oct 29, 2019 0.7900 0.7900 0.7600 0.7600 10,000 +0.00(+0.00%)
Oct 28, 2019 0.7700 0.7800 0.7600 0.7600 23,900 -0.01(-1.30%)
Oct 25, 2019 0.8000 0.8000 0.7600 0.7700 8,500 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7700 0.7700 3,250 +0.01(+1.32%)
Oct 23, 2019 0.7600 0.7700 0.7400 0.7600 59,000 +0.01(+1.33%)
Oct 22, 2019 0.7400 0.7700 0.7400 0.7500 17,000 +0.00(+0.00%)
Oct 21, 2019 0.7600 0.7700 0.7500 0.7500 6,525 -0.02(-2.60%)
Oct 18, 2019 0.8000 0.8000 0.7600 0.7700 3,510 -0.01(-1.28%)
Oct 17, 2019 0.7600 0.7900 0.7600 0.7800 56,950 -0.01(-1.27%)
Oct 16, 2019 0.8000 0.8000 0.7800 0.7900 22,280 +0.01(+1.28%)
Oct 15, 2019 0.8300 0.8300 0.7800 0.7800 26,500 -0.03(-3.70%)
Oct 11, 2019 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 10, 2019 0.8000 0.8600 0.8000 0.8000 71,391 +0.02(+2.56%)
Oct 09, 2019 0.8200 0.8400 0.7800 0.7800 22,500 -0.02(-2.50%)
Oct 08, 2019 0.8000 0.8400 0.8000 0.8000 24,600 -0.03(-3.61%)
Oct 07, 2019 0.7900 0.8300 0.7900 0.8300 32,700 +0.02(+2.47%)
Oct 04, 2019 0.7700 0.8100 0.7700 0.8100 31,117 +0.03(+3.85%)
Oct 03, 2019 0.8100 0.8100 0.7800 0.7800 9,500 +0.00(+0.00%)
Oct 02, 2019 0.8100 0.8100 0.7800 0.7800 4,500 +0.00(+0.00%)
Oct 01, 2019 0.8000 0.8100 0.7800 0.7800 30,500 -0.03(-3.70%)
Sep 30, 2019 0.7900 0.8100 0.7700 0.8100 19,457 +0.01(+1.25%)
Sep 27, 2019 0.7800 0.8000 0.7800 0.8000 43,376 +0.02(+2.56%)
Sep 26, 2019 0.7800 0.8000 0.7700 0.7800 80,679 +0.01(+1.30%)
Sep 25, 2019 0.8000 0.8000 0.7700 0.7700 71,803 -0.01(-1.28%)
Sep 24, 2019 0.8000 0.8100 0.7800 0.7800 65,500 -0.02(-2.50%)
Sep 23, 2019 0.7900 0.8200 0.7900 0.8000 59,500 +0.01(+1.27%)
Sep 20, 2019 0.7900 0.8000 0.7800 0.7900 11,550 +0.01(+1.28%)
Sep 19, 2019 0.7800 0.7900 0.7600 0.7800 14,845 +0.00(+0.00%)
Sep 18, 2019 0.8000 0.8100 0.7800 0.7800 32,653 -0.02(-2.50%)
Sep 17, 2019 0.8200 0.8300 0.8000 0.8000 40,000 +0.00(+0.00%)
Sep 16, 2019 0.8100 0.8300 0.8000 0.8000 95,100 +0.00(+0.00%)
Sep 13, 2019 0.8200 0.8200 0.8000 0.8000 17,500 +0.02(+2.56%)
Sep 12, 2019 0.8100 0.8100 0.7800 0.7800 36,338 +0.00(+0.00%)
Sep 11, 2019 0.8000 0.8200 0.7800 0.7800 113,450 -0.03(-3.70%)
Sep 10, 2019 0.7700 0.8100 0.7700 0.8100 21,300 +0.03(+3.85%)
Sep 09, 2019 0.8200 0.8300 0.7800 0.7800 62,300 -0.05(-6.02%)
Sep 06, 2019 0.7900 0.8500 0.7700 0.8300 175,088 +0.05(+6.41%)
Sep 05, 2019 0.8000 0.8200 0.7700 0.7800 22,894 -0.02(-2.50%)
Sep 04, 2019 0.8300 0.8300 0.7900 0.8000 167,999 -0.03(-3.61%)
Sep 03, 2019 0.7700 0.8400 0.7700 0.8300 94,820 +0.04(+5.06%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Aug 29, 2019 0.7500 0.7500 0.7100 0.7100 52,600 -0.03(-4.05%)
Aug 28, 2019 0.7200 0.7400 0.7000 0.7400 46,127 +0.01(+1.37%)
Aug 27, 2019 0.7200 0.7300 0.7200 0.7300 5,200 +0.02(+2.82%)
Aug 26, 2019 0.7200 0.7500 0.7100 0.7100 40,500 -0.01(-1.39%)
Aug 23, 2019 0.7200 0.7500 0.7200 0.7200 30,460 -0.04(-5.26%)
Aug 22, 2019 0.7700 0.7800 0.7600 0.7600 6,200 -0.01(-1.30%)
Aug 21, 2019 0.7900 0.7900 0.7600 0.7700 31,820 +0.00(+0.00%)
Aug 20, 2019 0.7600 0.7900 0.7500 0.7700 116,700 +0.02(+2.67%)
Aug 19, 2019 0.7100 0.7500 0.7100 0.7500 51,250 +0.05(+7.14%)
Aug 16, 2019 0.7200 0.7200 0.7000 0.7000 19,500 -0.01(-1.41%)
Aug 15, 2019 0.7300 0.7300 0.7100 0.7100 9,200 -0.02(-2.74%)
Aug 14, 2019 0.7000 0.7400 0.7000 0.7300 68,700 +0.03(+4.29%)
Aug 13, 2019 0.7400 0.7400 0.7000 0.7000 66,578 -0.02(-2.78%)
Aug 12, 2019 0.7200 0.7300 0.7100 0.7200 114,000 -0.01(-1.37%)
Aug 09, 2019 0.7600 0.7600 0.7300 0.7300 41,000 -0.03(-3.95%)
Aug 08, 2019 0.7300 0.7600 0.7300 0.7600 54,725 +0.01(+1.33%)
Aug 07, 2019 0.7200 0.7500 0.7200 0.7500 54,705 +0.03(+4.17%)
Aug 06, 2019 0.7500 0.7900 0.7200 0.7200 120,600 -0.06(-7.69%)
Aug 02, 2019 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Aug 01, 2019 0.7700 0.7900 0.7600 0.7700 37,611 -0.01(-1.28%)
Jul 31, 2019 0.7500 0.7800 0.7400 0.7800 67,701 +0.04(+5.41%)
Jul 30, 2019 0.7800 0.7800 0.7400 0.7400 41,589 -0.05(-6.33%)
Jul 29, 2019 0.7800 0.8100 0.7800 0.7900 33,850 +0.01(+1.28%)
Jul 26, 2019 0.7500 0.8200 0.7200 0.7800 96,200 +0.04(+5.41%)
Jul 25, 2019 0.7500 0.7800 0.7200 0.7400 49,836 +0.01(+1.37%)
Jul 24, 2019 0.7700 0.7900 0.7300 0.7300 115,800 -0.04(-5.19%)
Jul 23, 2019 0.7900 0.7900 0.7300 0.7700 225,965 -0.01(-1.28%)
Jul 22, 2019 0.8200 0.8300 0.7800 0.7800 105,154 -0.02(-2.50%)
Jul 19, 2019 0.8100 0.8400 0.8000 0.8000 155,433 +0.00(+0.00%)
Jul 18, 2019 0.8400 0.8400 0.7900 0.8000 312,800 -0.03(-3.61%)
Jul 17, 2019 0.8800 0.9000 0.8300 0.8300 175,414 -0.02(-2.35%)
Jul 16, 2019 0.8300 0.9000 0.8300 0.8500 345,530 +0.04(+4.94%)
Jul 15, 2019 0.8600 0.9100 0.8100 0.8100 609,370 +0.02(+2.53%)
Jul 12, 2019 1.240 1.240 0.7500 0.7900 1,992,046 -0.41(-34.17%)
Jul 11, 2019 1.290 1.290 1.200 1.200 38,100 -0.03(-2.44%)
Jul 10, 2019 1.280 1.280 1.230 1.230 27,689 -0.04(-3.15%)
Jul 09, 2019 1.240 1.300 1.230 1.270 35,700 +0.02(+1.60%)
Jul 08, 2019 1.230 1.250 1.220 1.250 19,944 +0.03(+2.46%)
Jul 05, 2019 1.190 1.230 1.100 1.220 168,955 +0.08(+7.02%)
Jul 04, 2019 1.120 1.160 1.120 1.140 2,400 +0.02(+1.79%)
Jul 03, 2019 1.220 1.220 1.100 1.120 158,026 -0.08(-6.67%)
Jul 02, 2019 1.230 1.230 1.170 1.200 113,400 -0.04(-3.23%)
Jun 28, 2019 1.240 1.240 1.240 0 +0.05(+4.20%)
Jun 27, 2019 1.170 1.200 1.170 1.190 5,200 +0.01(+0.85%)
Jun 26, 2019 1.200 1.230 1.180 1.180 23,850 -0.03(-2.48%)
Jun 25, 2019 1.200 1.240 1.190 1.210 49,000 +0.00(+0.00%)
Jun 24, 2019 1.240 1.260 1.200 1.210 46,566 -0.01(-0.82%)
Jun 21, 2019 1.250 1.250 1.190 1.220 60,350 +0.00(+0.00%)
Jun 20, 2019 1.220 1.240 1.180 1.220 234,907 -0.01(-0.81%)
Jun 19, 2019 1.210 1.250 1.210 1.230 30,000 -0.02(-1.60%)
Jun 18, 2019 1.220 1.260 1.220 1.250 29,302 +0.02(+1.63%)
Jun 17, 2019 1.230 1.230 1.220 1.230 13,900 +0.01(+0.82%)
Jun 14, 2019 1.200 1.220 1.190 1.220 12,200 +0.02(+1.67%)
Jun 13, 2019 1.190 1.220 1.190 1.200 39,344 +0.02(+1.69%)
Jun 12, 2019 1.170 1.190 1.170 1.180 37,981 +0.00(+0.00%)
Jun 11, 2019 1.190 1.190 1.170 1.180 16,800 +0.00(+0.00%)
Jun 10, 2019 1.160 1.200 1.150 1.180 80,294 +0.01(+0.85%)
Jun 07, 2019 1.160 1.180 1.160 1.170 8,676 +0.01(+0.86%)
Jun 06, 2019 1.150 1.160 1.140 1.160 31,400 +0.01(+0.87%)
Jun 05, 2019 1.150 1.150 1.130 1.150 17,400 +0.00(+0.00%)
Jun 04, 2019 1.150 1.170 1.130 1.150 22,770 -0.02(-1.71%)
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.