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

Ucore Rare Metals (OP: UURAF )

0.5099 +0.0076 (+1.51%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 10, 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, 2016 0.1800 0.1875 0.1800 0.1875 143,594 +0.01(+4.17%)
Jan 28, 2016 0.1880 0.1880 0.1720 0.1800 379,891 +0.01(+5.88%)
Jan 27, 2016 0.1720 0.1732 0.1700 0.1700 44,070 -0.00(-2.86%)
Jan 26, 2016 0.1713 0.1800 0.1713 0.1750 61,000 -0.01(-2.78%)
Jan 25, 2016 0.1810 0.1860 0.1800 0.1800 6,470 -0.01(-2.70%)
Jan 22, 2016 0.1800 0.1850 0.1800 0.1850 2,650 +0.02(+9.92%)
Jan 21, 2016 0.1790 0.1800 0.1683 0.1683 36,044 -0.01(-6.00%)
Jan 20, 2016 0.2014 0.2014 0.1720 0.1790 169,585 -0.01(-5.27%)
Jan 19, 2016 0.1810 0.1920 0.1800 0.1890 142,216 +0.03(+18.12%)
Jan 15, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.33%)
Jan 14, 2016 0.1580 0.1740 0.1580 0.1690 41,111 -0.00(-0.12%)
Jan 13, 2016 0.1615 0.1718 0.1580 0.1692 68,341 +0.01(+5.75%)
Jan 12, 2016 0.1740 0.1740 0.1600 0.1600 45,540 -0.01(-3.61%)
Jan 11, 2016 0.1652 0.1760 0.1652 0.1660 96,000 +0.00(+0.48%)
Jan 08, 2016 0.1600 0.1748 0.1600 0.1652 97,593 +0.00(+0.12%)
Jan 07, 2016 0.1700 0.1717 0.1620 0.1650 136,250 -0.01(-6.52%)
Jan 06, 2016 0.1700 0.1795 0.1650 0.1765 130,730 -0.00(-1.94%)
Jan 05, 2016 0.1700 0.1880 0.1700 0.1800 172,144 +0.01(+5.88%)
Jan 04, 2016 0.1770 0.1770 0.1700 0.1700 25,200 +0.00(+1.86%)
Dec 31, 2015 0.1669 0.1669 0.1669 0 -0.02(-8.65%)
Dec 30, 2015 0.1920 0.1920 0.1780 0.1827 97,508 -0.01(-5.34%)
Dec 29, 2015 0.1850 0.1930 0.1850 0.1930 39,400 +0.01(+5.23%)
Dec 28, 2015 0.1790 0.1950 0.1790 0.1834 42,845 -0.01(-4.48%)
Dec 24, 2015 0.1920 0.1920 0.1920 0 +0.00(+1.05%)
Dec 23, 2015 0.1810 0.1920 0.1800 0.1900 109,670 +0.01(+5.56%)
Dec 22, 2015 0.1775 0.1800 0.1740 0.1800 19,300 +0.01(+2.86%)
Dec 21, 2015 0.1800 0.1800 0.1750 0.1750 8,100 +0.00(+0.00%)
Dec 18, 2015 0.1798 0.1880 0.1672 0.1750 154,342 +0.00(+2.94%)
Dec 17, 2015 0.1801 0.1840 0.1700 0.1700 48,780 -0.02(-10.05%)
Dec 16, 2015 0.1750 0.1890 0.1720 0.1890 182,401 +0.01(+7.39%)
Dec 15, 2015 0.1840 0.1840 0.1730 0.1760 70,300 -0.00(-2.22%)
Dec 14, 2015 0.1840 0.1840 0.1746 0.1800 79,700 +0.01(+5.88%)
Dec 11, 2015 0.1773 0.1800 0.1700 0.1700 7,500 +0.00(+1.80%)
Dec 10, 2015 0.1786 0.1800 0.1670 0.1670 50,400 -0.00(-1.18%)
Dec 09, 2015 0.1750 0.1756 0.1680 0.1690 53,900 -0.00(-2.65%)
Dec 08, 2015 0.1729 0.1736 0.1680 0.1736 35,000 -0.00(-0.77%)
Dec 07, 2015 0.1730 0.1775 0.1695 0.1749 70,067 +0.00(+2.31%)
Dec 04, 2015 0.1710 0.1750 0.1710 0.1710 98,200 +0.00(+0.00%)
Dec 03, 2015 0.1790 0.1790 0.1710 0.1710 4,500 -0.01(-5.00%)
Dec 02, 2015 0.1740 0.1809 0.1740 0.1800 17,700 +0.01(+2.86%)
Dec 01, 2015 0.1800 0.1800 0.1750 0.1750 10,280 -0.01(-2.78%)
Nov 30, 2015 0.1839 0.1894 0.1783 0.1800 68,275 +0.00(+2.74%)
Nov 27, 2015 0.1810 0.1849 0.1752 0.1752 22,100 -0.00(-1.90%)
Nov 25, 2015 0.1786 0.1786 0.1786 0 -0.01(-5.50%)
Nov 24, 2015 0.1900 0.1951 0.1890 0.1890 21,200 +0.00(+0.25%)
Nov 23, 2015 0.1860 0.1888 0.1860 0.1885 9,668 +0.01(+4.73%)
Nov 20, 2015 0.1800 0.1800 0.1800 0.1800 60,000 -0.01(-5.26%)
Nov 19, 2015 0.1940 0.1940 0.1870 0.1900 24,250 +0.00(+0.00%)
Nov 18, 2015 0.1900 0.1900 0.1860 0.1900 24,400 -0.00(-2.06%)
Nov 17, 2015 0.1883 0.1940 0.1870 0.1940 25,500 +0.01(+7.78%)
Nov 16, 2015 0.1860 0.1940 0.1800 0.1800 100,200 +0.00(+0.00%)
Nov 13, 2015 0.1900 0.1950 0.1793 0.1800 62,575 -0.01(-5.26%)
Nov 12, 2015 0.1730 0.1950 0.1730 0.1900 51,500 +0.00(+0.00%)
Nov 11, 2015 0.1900 0.1900 0.1900 0.1900 19,722 -0.01(-2.56%)
Nov 10, 2015 0.1950 0.1950 0.1900 0.1950 18,715 +0.01(+2.63%)
Nov 09, 2015 0.1950 0.1950 0.1900 0.1900 50,150 +0.00(+0.00%)
Nov 06, 2015 0.1933 0.1933 0.1900 0.1900 23,748 -0.01(-3.36%)
Nov 05, 2015 0.1939 0.1999 0.1840 0.1966 27,500 +0.01(+6.27%)
Nov 04, 2015 0.1700 0.1900 0.1700 0.1850 162,200 +0.01(+6.20%)
Nov 03, 2015 0.1710 0.1776 0.1700 0.1742 168,047 -0.02(-8.80%)
Nov 02, 2015 0.1800 0.1933 0.1760 0.1910 144,188 -0.00(-1.19%)
Oct 30, 2015 0.1691 0.1970 0.1691 0.1933 68,900 +0.02(+13.71%)
Oct 29, 2015 0.1700 0.1748 0.1700 0.1700 195,450 +0.01(+3.03%)
Oct 28, 2015 0.1650 0.1700 0.1600 0.1650 233,235 +0.00(+0.00%)
Oct 27, 2015 0.1650 0.1700 0.1600 0.1650 56,228 -0.00(-2.08%)
Oct 26, 2015 0.1500 0.1685 0.1500 0.1685 316,455 +0.02(+12.33%)
Oct 23, 2015 0.1595 0.1700 0.1500 0.1500 196,023 -0.01(-5.06%)
Oct 22, 2015 0.1666 0.1666 0.1550 0.1580 39,181 -0.00(-0.32%)
Oct 21, 2015 0.1630 0.1700 0.1585 0.1585 37,730 -0.01(-5.71%)
Oct 20, 2015 0.1800 0.1800 0.1600 0.1681 101,757 +0.00(+2.50%)
Oct 19, 2015 0.1600 0.1700 0.1524 0.1640 211,850 +0.00(+1.19%)
Oct 16, 2015 0.1700 0.1770 0.1600 0.1621 94,460 -0.00(-1.78%)
Oct 15, 2015 0.1800 0.1800 0.1650 0.1650 196,768 -0.01(-7.15%)
Oct 14, 2015 0.1798 0.1880 0.1750 0.1777 59,525 -0.00(-1.06%)
Oct 13, 2015 0.1710 0.1843 0.1710 0.1796 87,588 -0.00(-0.22%)
Oct 12, 2015 0.1900 0.1960 0.1800 0.1800 90,930 +0.00(+0.22%)
Oct 09, 2015 0.1945 0.2000 0.1796 0.1796 238,620 -0.02(-7.90%)
Oct 08, 2015 0.1941 0.1950 0.1900 0.1950 9,800 +0.01(+2.63%)
Oct 07, 2015 0.1900 0.1950 0.1850 0.1900 105,201 -0.00(-2.26%)
Oct 06, 2015 0.1977 0.2016 0.1880 0.1944 64,530 +0.00(+2.32%)
Oct 05, 2015 0.1900 0.2011 0.1880 0.1900 93,540 +0.00(+0.00%)
Oct 02, 2015 0.1890 0.1900 0.1850 0.1900 16,221 +0.01(+2.70%)
Oct 01, 2015 0.1930 0.1946 0.1820 0.1850 52,600 +0.00(+0.00%)
Sep 30, 2015 0.1800 0.1940 0.1800 0.1850 84,600 +0.00(+0.00%)
Sep 29, 2015 0.1894 0.1930 0.1850 0.1850 53,972 +0.01(+2.78%)
Sep 28, 2015 0.1950 0.1966 0.1800 0.1800 96,842 -0.02(-9.23%)
Sep 25, 2015 0.2080 0.2080 0.1900 0.1983 22,932 -0.01(-4.66%)
Sep 24, 2015 0.1900 0.2080 0.1900 0.2080 132,355 +0.02(+9.47%)
Sep 23, 2015 0.1976 0.1976 0.1900 0.1900 31,400 +0.00(+0.00%)
Sep 22, 2015 0.1900 0.2080 0.1900 0.1900 33,625 -0.01(-5.94%)
Sep 21, 2015 0.1975 0.2020 0.1920 0.2020 58,349 +0.00(+1.51%)
Sep 18, 2015 0.2154 0.2230 0.1990 0.1990 23,500 -0.00(-0.50%)
Sep 17, 2015 0.2110 0.2180 0.2000 0.2000 27,747 -0.01(-4.76%)
Sep 16, 2015 0.2070 0.2146 0.1960 0.2100 140,349 +0.00(+0.53%)
Sep 15, 2015 0.2096 0.2100 0.1900 0.2089 63,464 +0.01(+7.13%)
Sep 14, 2015 0.2085 0.2121 0.1950 0.1950 171,127 -0.01(-2.50%)
Sep 11, 2015 0.2100 0.2176 0.2000 0.2000 62,436 -0.01(-4.76%)
Sep 10, 2015 0.2250 0.2250 0.2084 0.2100 152,939 -0.01(-4.59%)
Sep 09, 2015 0.2150 0.2250 0.2150 0.2201 24,933 +0.01(+4.81%)
Sep 08, 2015 0.2170 0.2170 0.2000 0.2100 97,815 -0.00(-1.87%)
Sep 04, 2015 0.2140 0.2140 0.2140 0 -0.01(-2.73%)
Sep 03, 2015 0.2170 0.2200 0.2100 0.2200 99,625 +0.00(+0.92%)
Sep 02, 2015 0.2200 0.2267 0.2100 0.2180 75,859 +0.00(+0.00%)
Sep 01, 2015 0.2190 0.2280 0.2180 0.2180 68,275 -0.01(-3.63%)
Aug 31, 2015 0.2200 0.2284 0.2200 0.2262 25,559 +0.01(+3.29%)
Aug 28, 2015 0.2200 0.2237 0.2100 0.2190 142,140 -0.00(-0.45%)
Aug 27, 2015 0.2217 0.2283 0.2200 0.2200 39,130 +0.01(+2.37%)
Aug 26, 2015 0.2200 0.2258 0.2100 0.2149 49,237 +0.00(+2.33%)
Aug 25, 2015 0.2100 0.2300 0.2100 0.2100 112,300 -0.01(-6.50%)
Aug 24, 2015 0.2156 0.2156 0.2156 0.2246 115,122 -0.01(-2.35%)
Aug 21, 2015 0.2457 0.2478 0.2220 0.2300 120,582 -0.02(-6.92%)
Aug 20, 2015 0.2540 0.2540 0.2400 0.2471 73,331 -0.00(-1.83%)
Aug 19, 2015 0.2430 0.2560 0.2407 0.2517 218,050 +0.02(+7.56%)
Aug 18, 2015 0.2340 0.2356 0.2340 0.2340 86,583 -0.02(-7.87%)
Aug 17, 2015 0.2418 0.2541 0.2400 0.2540 33,651 +0.01(+5.83%)
Aug 14, 2015 0.2396 0.2400 0.2320 0.2400 39,990 +0.00(+2.08%)
Aug 13, 2015 0.2600 0.2600 0.2300 0.2351 43,787 -0.01(-5.96%)
Aug 12, 2015 0.2437 0.2600 0.2437 0.2500 48,300 +0.00(+0.52%)
Aug 11, 2015 0.2500 0.2600 0.2487 0.2487 23,850 +0.01(+3.63%)
Aug 10, 2015 0.2420 0.2500 0.2300 0.2400 43,400 -0.01(-4.00%)
Aug 07, 2015 0.2500 0.2535 0.2378 0.2500 197,700 +0.01(+2.04%)
Aug 06, 2015 0.2640 0.2640 0.2450 0.2450 141,945 -0.02(-6.84%)
Aug 05, 2015 0.2562 0.2672 0.2500 0.2630 25,030 -0.00(-1.68%)
Aug 04, 2015 0.2500 0.2680 0.2500 0.2675 26,760 -0.00(-0.93%)
Aug 03, 2015 0.2720 0.2800 0.2700 0.2700 29,900 +0.00(+0.19%)
Jul 31, 2015 0.2520 0.2720 0.2455 0.2695 56,607 +0.02(+7.80%)
Jul 30, 2015 0.2590 0.2600 0.2500 0.2500 63,730 -0.01(-3.06%)
Jul 29, 2015 0.2690 0.2690 0.2579 0.2579 13,000 -0.00(-0.81%)
Jul 28, 2015 0.2500 0.2700 0.2500 0.2600 38,213 +0.01(+1.96%)
Jul 27, 2015 0.2600 0.2770 0.2530 0.2550 337,144 -0.01(-2.86%)
Jul 24, 2015 0.2700 0.2808 0.2600 0.2625 175,087 -0.01(-4.30%)
Jul 23, 2015 0.2800 0.2890 0.2630 0.2743 107,492 -0.01(-4.76%)
Jul 22, 2015 0.2850 0.2975 0.2800 0.2880 68,760 +0.00(+0.35%)
Jul 21, 2015 0.3000 0.3020 0.2850 0.2870 111,416 -0.01(-4.33%)
Jul 20, 2015 0.2940 0.3000 0.2850 0.3000 98,349 +0.01(+3.45%)
Jul 17, 2015 0.2945 0.3000 0.2900 0.2900 92,443 +0.00(+0.00%)
Jul 16, 2015 0.2900 0.3026 0.2821 0.2900 73,643 +0.01(+3.57%)
Jul 15, 2015 0.2835 0.3000 0.2788 0.2800 156,750 -0.00(-0.36%)
Jul 14, 2015 0.2870 0.2870 0.2720 0.2810 75,467 -0.02(-5.93%)
Jul 13, 2015 0.2910 0.3020 0.2910 0.2987 69,800 +0.01(+1.95%)
Jul 10, 2015 0.3040 0.3100 0.2894 0.2930 24,880 +0.00(+1.03%)
Jul 09, 2015 0.2850 0.2957 0.2800 0.2900 52,633 -0.00(-1.02%)
Jul 08, 2015 0.2910 0.2940 0.2900 0.2930 72,064 +0.01(+2.81%)
Jul 07, 2015 0.2900 0.3022 0.2850 0.2850 115,980 -0.02(-5.00%)
Jul 06, 2015 0.3140 0.3157 0.3000 0.3000 127,405 -0.02(-5.24%)
Jul 02, 2015 0.3166 0.3166 0.3166 0 -0.00(-1.06%)
Jul 01, 2015 0.3200 0.3200 0.3150 0.3200 37,585 +0.01(+2.96%)
Jun 30, 2015 0.3035 0.3157 0.3010 0.3108 48,464 +0.01(+3.26%)
Jun 29, 2015 0.3211 0.3211 0.3010 0.3010 269,307 -0.01(-3.09%)
Jun 26, 2015 0.3211 0.3400 0.3106 0.3106 25,770 -0.02(-6.73%)
Jun 25, 2015 0.3400 0.3500 0.3150 0.3330 238,895 +0.01(+3.87%)
Jun 24, 2015 0.3000 0.3319 0.3000 0.3206 141,200 +0.02(+6.87%)
Jun 23, 2015 0.3090 0.3090 0.2820 0.3000 53,676 +0.01(+1.69%)
Jun 22, 2015 0.2939 0.3090 0.2938 0.2950 70,100 +0.01(+5.32%)
Jun 19, 2015 0.2915 0.2915 0.2801 0.2801 62,350 -0.01(-4.40%)
Jun 18, 2015 0.2950 0.3040 0.2930 0.2930 37,000 +0.00(+0.00%)
Jun 17, 2015 0.3200 0.3200 0.2930 0.2930 76,200 -0.02(-5.48%)
Jun 16, 2015 0.2800 0.3100 0.2700 0.3100 129,612 +0.04(+14.35%)
Jun 15, 2015 0.2860 0.3000 0.2711 0.2711 272,847 -0.04(-11.67%)
Jun 12, 2015 0.3130 0.3130 0.2900 0.3069 147,660 +0.01(+2.30%)
Jun 11, 2015 0.2906 0.3030 0.2906 0.3000 63,500 +0.02(+7.91%)
Jun 10, 2015 0.2880 0.3050 0.2780 0.2780 50,900 -0.00(-0.89%)
Jun 09, 2015 0.2901 0.2910 0.2660 0.2805 36,412 +0.01(+3.89%)
Jun 08, 2015 0.2633 0.2940 0.2600 0.2700 156,743 +0.01(+2.66%)
Jun 05, 2015 0.2780 0.2850 0.2600 0.2630 38,983 -0.02(-6.07%)
Jun 04, 2015 0.2690 0.2800 0.2670 0.2800 69,023 +0.00(+0.00%)
Jun 03, 2015 0.2665 0.2850 0.2665 0.2800 110,100 +0.00(+0.00%)
Jun 02, 2015 0.2850 0.2850 0.2800 0.2800 199,500 +0.00(+0.00%)
Jun 01, 2015 0.2700 0.2800 0.2660 0.2800 36,365 +0.01(+3.70%)
May 29, 2015 0.2737 0.2800 0.2683 0.2700 98,473 -0.01(-3.57%)
May 28, 2015 0.2764 0.2800 0.2610 0.2800 29,800 +0.00(+0.00%)
May 27, 2015 0.2800 0.2800 0.2640 0.2800 17,285 +0.01(+3.70%)
May 26, 2015 0.2800 0.2850 0.2633 0.2700 287,968 -0.01(-2.17%)
May 22, 2015 0.2760 0.2760 0.2760 0 +0.01(+2.22%)
May 21, 2015 0.2690 0.2700 0.2530 0.2700 44,419 +0.01(+3.45%)
May 20, 2015 0.2600 0.2700 0.2530 0.2610 72,421 +0.00(+0.38%)
May 19, 2015 0.2600 0.2700 0.2600 0.2600 120,359 -0.00(-0.38%)
May 18, 2015 0.2600 0.2659 0.2600 0.2610 70,077 +0.01(+2.35%)
May 15, 2015 0.2600 0.2600 0.2550 0.2550 75,649 +0.00(+1.23%)
May 14, 2015 0.2400 0.2600 0.2400 0.2519 48,500 +0.01(+6.29%)
May 13, 2015 0.2500 0.2579 0.2370 0.2370 27,242 -0.01(-2.87%)
May 12, 2015 0.2400 0.2590 0.2400 0.2440 279,050 -0.01(-2.40%)
May 11, 2015 0.2340 0.2500 0.2340 0.2500 49,250 +0.01(+3.31%)
May 08, 2015 0.2290 0.2420 0.2290 0.2420 26,536 +0.01(+3.86%)
May 07, 2015 0.2227 0.2330 0.2210 0.2330 121,670 +0.01(+5.91%)
May 06, 2015 0.2230 0.2320 0.2200 0.2200 69,671 -0.01(-4.72%)
May 05, 2015 0.2395 0.2395 0.2260 0.2309 137,267 -0.01(-2.49%)
May 04, 2015 0.2509 0.2509 0.2368 0.2368 92,141 +0.01(+2.96%)
May 01, 2015 0.2400 0.2400 0.2300 0.2300 78,500 -0.01(-4.17%)
Apr 30, 2015 0.2380 0.2550 0.2300 0.2400 104,885 -0.01(-4.76%)
Apr 29, 2015 0.2560 0.2560 0.2300 0.2520 168,948 +0.01(+2.02%)
Apr 28, 2015 0.2440 0.2550 0.2370 0.2470 113,340 -0.01(-3.14%)
Apr 27, 2015 0.2580 0.2580 0.2500 0.2550 53,832 -0.00(-0.78%)
Apr 24, 2015 0.2529 0.2700 0.2491 0.2570 138,933 +0.02(+6.64%)
Apr 23, 2015 0.2430 0.2530 0.2200 0.2410 334,769 +0.01(+4.33%)
Apr 22, 2015 0.2260 0.2310 0.2200 0.2310 173,200 +0.01(+4.05%)
Apr 21, 2015 0.2351 0.2351 0.2220 0.2220 180,307 -0.01(-3.48%)
Apr 20, 2015 0.2345 0.2360 0.2270 0.2300 136,713 -0.00(-1.71%)
Apr 17, 2015 0.2398 0.2460 0.2330 0.2340 84,148 -0.01(-3.70%)
Apr 16, 2015 0.2470 0.2470 0.2400 0.2430 38,348 +0.00(+0.83%)
Apr 15, 2015 0.2488 0.2550 0.2400 0.2410 182,344 -0.01(-2.82%)
Apr 14, 2015 0.2500 0.2500 0.2380 0.2480 45,446 +0.01(+5.00%)
Apr 13, 2015 0.2500 0.2600 0.2350 0.2362 269,695 -0.01(-5.52%)
Apr 10, 2015 0.2550 0.2550 0.2480 0.2500 137,073 +0.00(+0.00%)
Apr 09, 2015 0.2700 0.2700 0.2500 0.2500 78,500 -0.01(-3.85%)
Apr 08, 2015 0.2710 0.2750 0.2600 0.2600 106,460 -0.01(-3.70%)
Apr 07, 2015 0.2749 0.2749 0.2690 0.2700 101,024 +0.00(+0.00%)
Apr 06, 2015 0.2790 0.2790 0.2600 0.2700 241,228 +0.01(+2.66%)
Apr 02, 2015 0.2630 0.2630 0.2630 0 +0.00(+0.00%)
Apr 01, 2015 0.2500 0.2650 0.2500 0.2630 89,300 +0.01(+5.20%)
Mar 31, 2015 0.2600 0.2696 0.2500 0.2500 190,402 -0.02(-7.06%)
Mar 30, 2015 0.2750 0.2840 0.2610 0.2690 130,835 +0.00(+1.13%)
Mar 27, 2015 0.2700 0.2700 0.2350 0.2660 121,618 +0.02(+6.40%)
Mar 26, 2015 0.2600 0.2600 0.2450 0.2500 142,485 -0.01(-1.96%)
Mar 25, 2015 0.2550 0.2640 0.2550 0.2550 16,500 -0.01(-1.92%)
Mar 24, 2015 0.2600 0.2660 0.2530 0.2600 103,469 +0.01(+2.36%)
Mar 23, 2015 0.2680 0.2680 0.2520 0.2540 252,614 +0.00(+0.43%)
Mar 20, 2015 0.2500 0.2550 0.2400 0.2529 96,231 +0.01(+4.94%)
Mar 19, 2015 0.2490 0.2500 0.2370 0.2410 42,400 -0.01(-3.60%)
Mar 18, 2015 0.2320 0.2520 0.2280 0.2500 49,651 +0.01(+2.04%)
Mar 17, 2015 0.2365 0.2600 0.2365 0.2450 44,700 +0.02(+9.37%)
Mar 16, 2015 0.2560 0.2585 0.2240 0.2240 57,450 -0.04(-13.85%)
Mar 13, 2015 0.2500 0.2600 0.2350 0.2600 142,311 +0.01(+5.69%)
Mar 12, 2015 0.2300 0.2490 0.2280 0.2460 97,720 +0.01(+4.24%)
Mar 11, 2015 0.2260 0.2400 0.2150 0.2360 269,774 +0.01(+6.31%)
Mar 10, 2015 0.2300 0.2370 0.2200 0.2220 147,426 -0.01(-5.53%)
Mar 09, 2015 0.2210 0.2350 0.2150 0.2350 150,923 +0.02(+11.90%)
Mar 06, 2015 0.2450 0.2510 0.2100 0.2100 360,380 -0.04(-14.29%)
Mar 05, 2015 0.2450 0.2450 0.2390 0.2450 23,626 -0.00(-1.61%)
Mar 04, 2015 0.2700 0.2340 0.2490 357,707 -0.02(-6.74%)
Mar 03, 2015 0.2700 0.2700 0.2550 0.2670 617,232 +0.02(+8.54%)
Mar 02, 2015 0.2150 0.2500 0.2140 0.2460 456,070 +0.04(+17.14%)
Feb 27, 2015 0.2100 0.2100 0.2000 0.2100 224,745 +0.00(+0.00%)
Feb 26, 2015 0.2310 0.2000 0.2100 218,597 -0.02(-10.64%)
Feb 25, 2015 0.2350 0.2350 0.2240 0.2350 103,599 -0.01(-3.69%)
Feb 24, 2015 0.2400 0.2600 0.2300 0.2440 121,600 +0.00(+0.00%)
Feb 23, 2015 0.2595 0.2595 0.2400 0.2440 60,312 -0.03(-9.63%)
Feb 20, 2015 0.2450 0.2700 0.2450 0.2700 36,950 +0.02(+5.88%)
Feb 19, 2015 0.2600 0.2600 0.2450 0.2550 54,700 -0.01(-4.46%)
Feb 18, 2015 0.2700 0.2700 0.2470 0.2669 191,975 -0.01(-2.95%)
Feb 17, 2015 0.2580 0.2859 0.2530 0.2750 380,467 +0.03(+10.00%)
Feb 13, 2015 0.2500 0.2500 0.2500 0 +0.03(+14.68%)
Feb 12, 2015 0.2200 0.2250 0.2150 0.2180 119,600 -0.00(-0.91%)
Feb 11, 2015 0.2080 0.2200 0.2000 0.2200 48,373 +0.02(+9.07%)
Feb 10, 2015 0.2180 0.2180 0.2010 0.2017 71,870 -0.01(-5.75%)
Feb 09, 2015 0.2052 0.2170 0.2052 0.2140 47,400 +0.00(+0.00%)
Feb 06, 2015 0.1950 0.2168 0.1950 0.2140 33,020 +0.01(+7.00%)
Feb 05, 2015 0.2070 0.2200 0.1980 0.2000 80,265 -0.01(-3.38%)
Feb 04, 2015 0.2130 0.2200 0.2070 0.2070 76,360 -0.00(-1.43%)
Feb 03, 2015 0.2020 0.2110 0.2020 0.2100 80,750 +0.01(+2.44%)
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.