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

Ucore Rare Metals (TSV: UCU )

0.7100 +0.0100 (+1.43%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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, 2011 0.6900 0.7000 0.6700 0.6700 433,650 -0.02(-2.90%)
Aug 30, 2011 0.7000 0.7100 0.6900 0.6900 270,492 -0.02(-2.82%)
Aug 29, 2011 0.7200 0.7200 0.6900 0.7100 264,508 +0.00(+0.00%)
Aug 26, 2011 0.6900 0.7100 0.6900 0.7100 125,560 +0.02(+2.90%)
Aug 25, 2011 0.6900 0.7000 0.6800 0.6900 96,209 +0.00(+0.00%)
Aug 24, 2011 0.7100 0.7200 0.6900 0.6900 144,095 -0.03(-4.17%)
Aug 23, 2011 0.7600 0.7600 0.7100 0.7200 154,581 -0.02(-2.70%)
Aug 22, 2011 0.7700 0.7900 0.7100 0.7400 533,016 +0.01(+1.37%)
Aug 19, 2011 0.6500 0.7300 0.6500 0.7300 558,551 +0.07(+10.61%)
Aug 18, 2011 0.7000 0.7000 0.6600 0.6600 684,640 -0.04(-5.71%)
Aug 17, 2011 0.7200 0.7800 0.7000 0.7000 600,913 -0.01(-1.41%)
Aug 16, 2011 0.7600 0.7600 0.7100 0.7100 653,760 -0.04(-5.33%)
Aug 15, 2011 0.8500 0.8500 0.7500 0.7500 1,275,188 -0.05(-6.25%)
Aug 12, 2011 0.6900 0.8200 0.6700 0.8000 1,784,755 +0.16(+25.00%)
Aug 11, 2011 0.6500 0.6600 0.6400 0.6400 457,269 +0.02(+3.23%)
Aug 10, 2011 0.6400 0.6600 0.6100 0.6200 1,121,440 +0.01(+1.64%)
Aug 09, 2011 0.6100 0.6600 0.5800 0.6100 1,074,398 +0.04(+7.02%)
Aug 08, 2011 0.5900 0.6200 0.5600 0.5700 838,708 -0.06(-9.52%)
Aug 05, 2011 0.6500 0.6800 0.5900 0.6300 839,832 -0.03(-4.55%)
Aug 04, 2011 0.7800 0.7800 0.6500 0.6600 923,066 -0.10(-13.16%)
Aug 03, 2011 0.7300 0.7800 0.7200 0.7600 479,903 +0.04(+5.56%)
Aug 02, 2011 0.7500 0.7600 0.7200 0.7200 242,074 -0.01(-1.37%)
Jul 29, 2011 0.7400 0.7400 0.7000 0.7300 201,089 -0.02(-2.67%)
Jul 28, 2011 0.7300 0.7600 0.7100 0.7500 533,925 +0.02(+2.74%)
Jul 27, 2011 0.8100 0.8100 0.7200 0.7300 674,584 -0.09(-10.98%)
Jul 26, 2011 0.7900 0.8300 0.7800 0.8200 1,594,987 +0.06(+7.89%)
Jul 25, 2011 0.7500 0.7600 0.6900 0.7600 1,330,951 +0.07(+10.14%)
Jul 22, 2011 0.6300 0.7000 0.6700 0.6900 1,429,109 +0.07(+11.29%)
Jul 21, 2011 0.6200 0.6200 0.6100 0.6200 292,393 +0.01(+1.64%)
Jul 20, 2011 0.6000 0.6200 0.6000 0.6100 296,546 +0.02(+3.39%)
Jul 19, 2011 0.5800 0.6000 0.5800 0.5900 344,902 +0.01(+1.72%)
Jul 18, 2011 0.6000 0.6100 0.5800 0.5800 191,085 -0.01(-1.69%)
Jul 15, 2011 0.6000 0.6100 0.5900 0.5900 147,366 -0.01(-1.67%)
Jul 14, 2011 0.6100 0.6100 0.5900 0.6000 209,453 -0.01(-1.64%)
Jul 13, 2011 0.6200 0.6200 0.5900 0.6100 634,625 +0.01(+1.67%)
Jul 12, 2011 0.6000 0.6200 0.6000 0.6000 143,592 +0.00(+0.00%)
Jul 11, 2011 0.6500 0.6500 0.6000 0.6000 353,760 -0.03(-4.76%)
Jul 08, 2011 0.6300 0.6400 0.6200 0.6300 57,788 -0.01(-1.56%)
Jul 07, 2011 0.6200 0.6400 0.6100 0.6400 361,710 +0.03(+4.92%)
Jul 06, 2011 0.6100 0.6200 0.6100 0.6100 139,440 +0.00(+0.00%)
Jul 05, 2011 0.6000 0.6100 0.5900 0.6100 203,975 -0.01(-1.61%)
Jul 04, 2011 0.6300 0.6300 0.6000 0.6200 342,109 +0.02(+3.33%)
Jun 30, 2011 0.5800 0.6200 0.5800 0.6000 503,944 +0.03(+5.26%)
Jun 29, 2011 0.5800 0.6200 0.5700 0.5700 224,435 +0.00(+0.00%)
Jun 28, 2011 0.6200 0.6200 0.5700 0.5700 348,532 -0.04(-6.56%)
Jun 27, 2011 0.6200 0.6300 0.6100 0.6100 94,850 -0.01(-1.61%)
Jun 24, 2011 0.6100 0.6400 0.6100 0.6200 192,746 +0.00(+0.00%)
Jun 23, 2011 0.6200 0.6300 0.6100 0.6200 209,418 -0.02(-3.13%)
Jun 22, 2011 0.6100 0.6400 0.6100 0.6400 340,220 +0.04(+6.67%)
Jun 21, 2011 0.6100 0.6200 0.5900 0.6000 475,973 +0.00(+0.00%)
Jun 20, 2011 0.6100 0.6000 0.6000 0.6000 269,860 -0.01(-1.64%)
Jun 17, 2011 0.6400 0.6400 0.6000 0.6100 271,806 -0.01(-1.61%)
Jun 16, 2011 0.6400 0.6400 0.6200 0.6200 154,660 +0.00(+0.00%)
Jun 15, 2011 0.6000 0.6500 0.6000 0.6200 230,030 +0.02(+3.33%)
Jun 14, 2011 0.5800 0.6200 0.5800 0.6000 332,398 +0.01(+1.69%)
Jun 13, 2011 0.6400 0.6400 0.5800 0.5900 255,235 -0.05(-7.81%)
Jun 10, 2011 0.6300 0.6400 0.6200 0.6400 164,400 +0.01(+1.59%)
Jun 09, 2011 0.6300 0.6800 0.6200 0.6300 229,925 -0.03(-4.55%)
Jun 08, 2011 0.6600 0.6600 0.6200 0.6600 537,935 -0.01(-1.49%)
Jun 07, 2011 0.6500 0.6700 0.6500 0.6700 192,644 +0.03(+4.69%)
Jun 06, 2011 0.6400 0.6600 0.6400 0.6400 197,501 +0.01(+1.59%)
Jun 03, 2011 0.6400 0.6500 0.6300 0.6300 312,310 -0.02(-3.08%)
May 24, 2011 0.6800 0.6800 0.6300 0.6500 425,315 -0.03(-4.41%)
May 20, 2011 0.6400 0.7000 0.6400 0.6800 629,419 +0.00(+0.00%)
May 19, 2011 0.6500 0.7000 0.6500 0.6800 345,735 +0.03(+4.62%)
May 18, 2011 0.6200 0.6700 0.6000 0.6500 906,800 +0.04(+6.56%)
May 17, 2011 0.6000 0.6200 0.5600 0.6100 1,258,576 -0.01(-1.61%)
May 16, 2011 0.6700 0.6800 0.6100 0.6200 621,542 -0.06(-8.82%)
May 13, 2011 0.7100 0.7200 0.6800 0.6800 499,196 -0.02(-2.86%)
May 12, 2011 0.7300 0.7400 0.7000 0.7000 271,732 -0.04(-5.41%)
May 11, 2011 0.7800 0.7800 0.7300 0.7400 404,635 -0.04(-5.13%)
May 10, 2011 0.7500 0.7800 0.7300 0.7800 494,447 +0.02(+2.63%)
May 09, 2011 0.7600 0.7600 0.7200 0.7600 724,100 +0.02(+2.70%)
May 06, 2011 0.7100 0.7600 0.7100 0.7400 435,855 +0.02(+2.78%)
May 05, 2011 0.7000 0.7800 0.6900 0.7200 1,577,883 +0.02(+2.86%)
May 04, 2011 0.7400 0.7400 0.6900 0.7000 1,408,493 -0.04(-5.41%)
May 03, 2011 0.7600 0.7800 0.7100 0.7400 597,507 -0.03(-3.90%)
May 02, 2011 0.8000 0.8100 0.7600 0.7700 846,698 -0.03(-3.75%)
Apr 29, 2011 0.7800 0.8200 0.7800 0.8000 537,954 -0.02(-2.44%)
Apr 28, 2011 0.8500 0.8600 0.8000 0.8200 552,162 -0.02(-2.38%)
Apr 27, 2011 0.7400 0.8700 0.7300 0.8400 1,602,267 +0.10(+13.51%)
Apr 26, 2011 0.7500 0.7500 0.7300 0.7400 589,402 -0.03(-3.90%)
Apr 25, 2011 0.8000 0.8100 0.7700 0.7700 516,678 -0.03(-3.75%)
Apr 21, 2011 0.8200 0.8300 0.8000 0.8000 417,212 -0.02(-2.44%)
Apr 20, 2011 0.7900 0.8200 0.7900 0.8200 543,390 +0.03(+3.80%)
Apr 19, 2011 0.7800 0.8100 0.7700 0.7900 714,446 +0.00(+0.00%)
Apr 18, 2011 0.8100 0.8100 0.7600 0.7900 928,937 -0.05(-5.95%)
Apr 15, 2011 0.8900 0.8900 0.8300 0.8400 1,768,501 -0.05(-5.62%)
Apr 14, 2011 0.9000 0.9000 0.8700 0.8900 548,062 -0.01(-1.11%)
Apr 13, 2011 0.9200 0.9200 0.8800 0.9000 577,541 +0.00(+0.00%)
Apr 12, 2011 0.9100 0.9400 0.8700 0.9000 1,205,048 -0.03(-3.23%)
Apr 11, 2011 0.9600 0.9800 0.9300 0.9300 872,399 -0.03(-3.12%)
Apr 08, 2011 0.9900 1.000 0.9400 0.9600 642,738 -0.04(-4.00%)
Apr 07, 2011 0.9400 1.000 0.9300 1.000 1,672,979 +0.06(+6.38%)
Apr 06, 2011 0.9600 0.9900 0.9200 0.9400 974,287 -0.02(-2.08%)
Apr 05, 2011 1.000 1.000 0.9600 0.9600 550,129 -0.02(-2.04%)
Apr 04, 2011 0.9600 1.010 0.9400 0.9800 2,137,701 +0.04(+4.26%)
Apr 01, 2011 0.9900 0.9900 0.9400 0.9400 538,316 -0.04(-4.08%)
Mar 31, 2011 0.9400 0.9800 0.9400 0.9800 463,488 +0.02(+2.08%)
Mar 30, 2011 0.9700 0.9800 0.9400 0.9600 425,151 +0.01(+1.05%)
Mar 29, 2011 0.9100 0.9800 0.9100 0.9500 591,585 +0.04(+4.40%)
Mar 28, 2011 0.9900 1.000 0.9100 0.9100 838,441 -0.07(-7.14%)
Mar 25, 2011 1.010 1.030 0.9800 0.9800 474,832 -0.03(-2.97%)
Mar 24, 2011 1.060 1.080 1.000 1.010 1,089,121 -0.03(-2.88%)
Mar 23, 2011 1.040 1.070 1.020 1.040 1,680,856 +0.01(+0.97%)
Mar 22, 2011 0.9700 1.040 0.9600 1.030 1,195,115 +0.07(+7.29%)
Mar 21, 2011 1.000 0.9900 0.9500 0.9600 730,721 -0.04(-4.00%)
Mar 18, 2011 0.9000 1.000 0.9000 1.000 1,162,358 +0.13(+14.94%)
Mar 17, 2011 0.8100 0.8700 0.8100 0.8700 678,102 +0.08(+10.13%)
Mar 16, 2011 0.8400 0.8800 0.7900 0.7900 1,441,247 -0.01(-1.25%)
Mar 15, 2011 0.8200 0.8600 0.7500 0.8000 4,346,650 -0.17(-17.53%)
Mar 14, 2011 0.8600 1.000 0.8500 0.9700 2,377,120 +0.00(+0.00%)
Mar 11, 2011 0.9500 1.000 0.9200 0.9700 1,367,563 +0.00(+0.00%)
Mar 10, 2011 0.9800 1.010 0.9600 0.9700 1,365,949 -0.05(-4.90%)
Mar 09, 2011 1.000 1.050 0.9800 1.020 1,571,725 -0.01(-0.97%)
Mar 08, 2011 1.030 1.100 0.9600 1.030 3,626,079 +0.00(+0.00%)
Mar 07, 2011 1.160 1.180 0.9800 1.030 4,983,582 -0.07(-6.36%)
Mar 04, 2011 1.270 1.280 1.050 1.100 4,258,940 -0.17(-13.39%)
Mar 03, 2011 1.060 1.270 1.060 1.270 3,081,029 +0.22(+20.95%)
Mar 02, 2011 1.090 1.090 1.030 1.050 507,329 +0.02(+1.94%)
Mar 01, 2011 1.120 1.150 1.030 1.030 1,067,481 -0.08(-7.21%)
Feb 28, 2011 1.020 1.130 1.020 1.110 1,265,025 +0.11(+11.00%)
Feb 25, 2011 0.9700 1.000 0.9700 1.000 577,359 +0.06(+6.38%)
Feb 24, 2011 0.9600 0.9900 0.9400 0.9400 596,456 -0.06(-6.00%)
Feb 23, 2011 1.000 1.010 0.9000 1.000 1,269,294 +0.04(+4.17%)
Feb 22, 2011 1.020 1.050 0.9500 0.9600 1,818,052 -0.11(-10.28%)
Feb 18, 2011 1.180 1.220 1.040 1.070 3,375,100 -0.08(-6.96%)
Feb 17, 2011 1.100 1.150 1.010 1.150 3,876,187 +0.09(+8.49%)
Feb 16, 2011 0.8500 1.060 0.8500 1.060 6,907,383 +0.21(+24.71%)
Feb 15, 2011 0.7600 0.8500 0.7600 0.8500 1,464,213 +0.09(+11.84%)
Feb 14, 2011 0.7800 0.7800 0.7600 0.7600 250,524 -0.01(-1.30%)
Feb 11, 2011 0.7900 0.7900 0.7300 0.7700 468,126 +0.00(+0.00%)
Feb 10, 2011 0.8000 0.8000 0.7600 0.7700 486,278 -0.02(-2.53%)
Feb 09, 2011 0.8400 0.8500 0.7800 0.7900 590,350 -0.06(-7.06%)
Feb 08, 2011 0.9000 0.9000 0.8000 0.8500 1,474,628 -0.03(-3.41%)
Feb 07, 2011 0.9000 0.9000 0.8700 0.8800 865,678 +0.01(+1.15%)
Feb 04, 2011 0.8900 0.9100 0.8200 0.8700 2,359,533 +0.00(+0.00%)
Feb 03, 2011 0.8600 0.9100 0.8400 0.8700 1,733,303 +0.01(+1.16%)
Feb 02, 2011 0.8000 0.8600 0.7600 0.8600 1,480,127 +0.06(+7.50%)
Feb 01, 2011 0.7700 0.8000 0.7300 0.8000 1,213,576 +0.04(+5.26%)
Jan 31, 2011 0.8000 0.8000 0.7500 0.7600 725,446 -0.03(-3.80%)
Jan 28, 2011 0.7900 0.7900 0.7500 0.7900 534,305 +0.00(+0.00%)
Jan 27, 2011 0.8500 0.8500 0.7700 0.7900 862,999 -0.05(-5.95%)
Jan 26, 2011 0.8300 0.8600 0.8100 0.8400 806,249 +0.03(+3.70%)
Jan 25, 2011 0.8900 0.8900 0.7900 0.8100 1,636,536 -0.08(-8.99%)
Jan 24, 2011 0.8500 0.9000 0.8000 0.8900 1,735,074 +0.06(+7.23%)
Jan 21, 2011 0.8100 0.8700 0.8000 0.8300 1,551,041 +0.05(+6.41%)
Jan 20, 2011 0.7400 0.8000 0.6900 0.7800 2,090,559 +0.01(+1.30%)
Jan 19, 2011 0.8200 0.8500 0.7500 0.7700 1,847,231 -0.08(-9.41%)
Jan 18, 2011 0.8800 0.9000 0.8300 0.8500 1,652,349 -0.02(-2.30%)
Jan 17, 2011 0.9100 0.9200 0.8500 0.8700 534,113 -0.04(-4.40%)
Jan 14, 2011 0.9000 1.030 0.8600 0.9100 5,021,707 -0.01(-1.09%)
Jan 13, 2011 0.8600 0.9200 0.8500 0.9200 1,551,886 +0.06(+6.98%)
Jan 12, 2011 0.8100 0.9400 0.8000 0.8600 2,167,416 +0.05(+6.17%)
Jan 11, 2011 0.7700 0.8600 0.7300 0.8100 2,808,027 +0.07(+9.46%)
Jan 10, 2011 0.7000 0.7400 0.6800 0.7400 789,235 +0.04(+5.71%)
Jan 07, 2011 0.7000 0.7000 0.6800 0.7000 801,375 -0.02(-2.78%)
Jan 06, 2011 0.7300 0.7300 0.6800 0.7200 996,901 +0.00(+0.00%)
Jan 05, 2011 0.7400 0.7600 0.6800 0.7200 1,996,828 -0.02(-2.70%)
Jan 04, 2011 0.7500 0.7900 0.6900 0.7400 2,544,111 +0.07(+10.45%)
Dec 31, 2010 0.7000 0.7000 0.6700 0.6700 693,695 +0.01(+1.52%)
Dec 30, 2010 0.7200 0.7300 0.6600 0.6600 1,729,672 -0.03(-4.35%)
Dec 29, 2010 0.6600 0.7000 0.6600 0.6900 2,930,506 +0.09(+15.00%)
Dec 24, 2010 0.6300 0.6300 0.6000 0.6000 146,755 -0.01(-1.64%)
Dec 23, 2010 0.5900 0.6300 0.5700 0.6100 1,140,132 +0.03(+5.17%)
Dec 22, 2010 0.5200 0.5900 0.5200 0.5800 1,066,688 +0.05(+9.43%)
Dec 21, 2010 0.4800 0.5500 0.4800 0.5300 588,665 +0.03(+6.00%)
Dec 20, 2010 0.5300 0.5300 0.5000 0.5000 326,020 -0.02(-3.85%)
Dec 17, 2010 0.4950 0.5200 0.4850 0.5200 208,900 +0.04(+8.33%)
Dec 16, 2010 0.4700 0.5000 0.4700 0.4800 225,300 +0.01(+3.23%)
Dec 15, 2010 0.4800 0.5000 0.4600 0.4650 516,898 -0.02(-5.10%)
Dec 14, 2010 0.5000 0.5200 0.4900 0.4900 482,261 -0.03(-5.77%)
Dec 13, 2010 0.5400 0.5400 0.5200 0.5200 140,875 -0.01(-1.89%)
Dec 10, 2010 0.5600 0.5600 0.5200 0.5300 400,788 -0.02(-3.64%)
Dec 09, 2010 0.5800 0.5800 0.5500 0.5500 489,387 -0.03(-5.17%)
Dec 08, 2010 0.5600 0.5800 0.5200 0.5800 557,013 +0.01(+1.75%)
Dec 07, 2010 0.5700 0.5900 0.5500 0.5700 441,230 +0.00(+0.00%)
Dec 06, 2010 0.5700 0.5800 0.5200 0.5700 785,721 -0.01(-1.72%)
Dec 03, 2010 0.5300 0.5900 0.5100 0.5800 1,318,275 +0.05(+9.43%)
Dec 02, 2010 0.5000 0.5300 0.4950 0.5300 809,650 +0.03(+6.00%)
Dec 01, 2010 0.4950 0.5200 0.4750 0.5000 1,205,017 +0.02(+3.09%)
Nov 30, 2010 0.5400 0.5500 0.4800 0.4850 635,130 -0.05(-8.49%)
Nov 29, 2010 0.5400 0.5500 0.5000 0.5300 646,521 -0.01(-1.85%)
Nov 26, 2010 0.5100 0.5400 0.4800 0.5400 275,350 +0.02(+3.85%)
Nov 25, 2010 0.5400 0.5500 0.5100 0.5200 909,635 -0.03(-5.45%)
Nov 24, 2010 0.4400 0.5500 0.4300 0.5500 3,007,307 +0.12(+27.91%)
Nov 23, 2010 0.4300 0.4300 0.4000 0.4300 489,850 -0.01(-1.15%)
Nov 22, 2010 0.3700 0.4350 0.3650 0.4350 1,612,882 +0.07(+17.57%)
Nov 19, 2010 0.3950 0.4000 0.3600 0.3700 1,963,285 -0.02(-3.90%)
Nov 18, 2010 0.4000 0.4100 0.3850 0.3850 795,691 -0.02(-3.75%)
Nov 17, 2010 0.3950 0.4000 0.3900 0.4000 494,212 +0.01(+2.56%)
Nov 16, 2010 0.4200 0.4200 0.3750 0.3900 1,231,630 -0.03(-7.14%)
Nov 15, 2010 0.4600 0.4600 0.4100 0.4200 1,058,017 -0.01(-1.18%)
Nov 12, 2010 0.4300 0.4450 0.4200 0.4250 334,725 +0.00(+0.00%)
Nov 11, 2010 0.4300 0.4500 0.4200 0.4250 292,578 -0.01(-1.16%)
Nov 10, 2010 0.4150 0.4350 0.4100 0.4300 1,070,518 +0.01(+2.38%)
Nov 09, 2010 0.4600 0.4600 0.4150 0.4200 2,470,857 -0.05(-10.64%)
Nov 08, 2010 0.4900 0.4900 0.4650 0.4700 966,750 -0.02(-4.08%)
Nov 05, 2010 0.4950 0.5000 0.4800 0.4900 1,045,787 -0.01(-1.01%)
Nov 04, 2010 0.4900 0.5100 0.4800 0.4950 1,457,050 +0.03(+5.32%)
Nov 03, 2010 0.4300 0.4750 0.4200 0.4700 1,598,541 +0.04(+10.59%)
Nov 02, 2010 0.4400 0.4400 0.4150 0.4250 1,897,491 -0.03(-5.56%)
Nov 01, 2010 0.5000 0.5100 0.4400 0.4500 3,131,797 -0.04(-9.09%)
Oct 29, 2010 0.5200 0.5300 0.4900 0.4950 1,088,320 -0.02(-2.94%)
Oct 28, 2010 0.5600 0.5700 0.5100 0.5100 2,339,519 -0.04(-7.27%)
Oct 27, 2010 0.5200 0.5900 0.5200 0.5500 2,437,748 +0.05(+10.00%)
Oct 25, 2010 0.4700 0.5200 0.4650 0.5000 3,027,855 +0.03(+6.38%)
Oct 22, 2010 0.5000 0.5100 0.4650 0.4700 2,454,684 -0.04(-7.84%)
Oct 21, 2010 0.5500 0.5600 0.5000 0.5100 2,667,415 -0.04(-7.27%)
Oct 20, 2010 0.6300 0.6500 0.4650 0.5500 12,314,251 -0.05(-8.33%)
Oct 19, 2010 0.6200 0.6200 0.5800 0.6000 1,337,060 -0.02(-3.23%)
Oct 18, 2010 0.5900 0.6200 0.5800 0.6200 1,249,384 +0.05(+8.77%)
Oct 15, 2010 0.5900 0.5900 0.5500 0.5700 791,108 -0.02(-3.39%)
Oct 14, 2010 0.6100 0.6200 0.5800 0.5900 792,796 -0.05(-7.81%)
Oct 13, 2010 0.6600 0.6600 0.6100 0.6400 573,170 +0.00(+0.00%)
Oct 12, 2010 0.6400 0.6600 0.6200 0.6400 1,229,187 +0.01(+1.59%)
Oct 08, 2010 0.6000 0.6300 0.5700 0.6300 1,637,933 +0.04(+6.78%)
Oct 07, 2010 0.6200 0.6200 0.5800 0.5900 721,326 -0.02(-3.28%)
Oct 06, 2010 0.6700 0.6700 0.6100 0.6100 644,575 -0.06(-8.96%)
Oct 05, 2010 0.6900 0.7100 0.6500 0.6700 1,367,234 +0.00(+0.00%)
Oct 04, 2010 0.6500 0.6800 0.6400 0.6700 749,010 +0.02(+3.08%)
Oct 01, 2010 0.6200 0.6500 0.6100 0.6500 655,737 +0.02(+3.17%)
Sep 30, 2010 0.6300 0.6400 0.5900 0.6300 1,088,528 -0.01(-1.56%)
Sep 29, 2010 0.6700 0.6700 0.6000 0.6400 1,340,021 -0.03(-4.48%)
Sep 28, 2010 0.7000 0.7000 0.6300 0.6700 1,096,972 -0.02(-2.90%)
Sep 27, 2010 0.7000 0.7200 0.6500 0.6900 1,616,837 +0.00(+0.00%)
Sep 24, 2010 0.6700 0.7400 0.6700 0.6900 2,563,115 +0.05(+7.81%)
Sep 23, 2010 0.5500 0.6500 0.5500 0.6400 1,019,918 +0.07(+12.28%)
Sep 22, 2010 0.5300 0.5700 0.5200 0.5700 417,489 +0.05(+9.62%)
Sep 21, 2010 0.5600 0.5700 0.5100 0.5200 873,648 -0.03(-5.45%)
Sep 20, 2010 0.5900 0.6100 0.5500 0.5500 589,436 -0.04(-6.78%)
Sep 17, 2010 0.6300 0.6300 0.5900 0.5900 415,500 -0.03(-4.84%)
Sep 15, 2010 0.6300 0.6500 0.5800 0.6200 521,385 -0.01(-1.59%)
Sep 14, 2010 0.6400 0.6700 0.6000 0.6300 598,636 -0.02(-3.08%)
Sep 13, 2010 0.6000 0.6500 0.6000 0.6500 1,364,768 +0.06(+10.17%)
Sep 10, 2010 0.6000 0.6900 0.5900 0.5900 1,803,730 -0.02(-3.28%)
Sep 09, 2010 0.5300 0.6100 0.5300 0.6100 1,742,604 +0.11(+22.00%)
Sep 08, 2010 0.5600 0.5600 0.5000 0.5000 2,094,694 -0.06(-10.71%)
Sep 07, 2010 0.4800 0.5900 0.4800 0.5600 2,947,374 +0.08(+16.67%)
Sep 03, 2010 0.4550 0.4800 0.4400 0.4800 828,791 +0.04(+9.09%)
Sep 02, 2010 0.4050 0.4450 0.4050 0.4400 634,822 +0.04(+11.39%)
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.