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

Ucore Rare Metals (OP: UURAF )

0.5290 +0.0265 (+5.27%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 17, 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 (%)
Nov 30, 2020 0.0801 0.0801 0.0693 0.0751 465,375 -0.00(-4.94%)
Nov 27, 2020 0.0760 0.0830 0.0650 0.0790 1,115,600 +0.01(+11.11%)
Nov 25, 2020 0.0672 0.0799 0.0672 0.0711 1,274,400 -0.00(-3.92%)
Nov 24, 2020 0.0769 0.0799 0.0600 0.0740 617,783 +0.01(+8.82%)
Nov 23, 2020 0.0764 0.0839 0.0651 0.0680 1,083,270 -0.00(-5.56%)
Nov 20, 2020 0.0715 0.0745 0.0648 0.0720 229,900 +0.00(+7.46%)
Nov 19, 2020 0.0700 0.0700 0.0607 0.0670 109,914 +0.00(+1.52%)
Nov 18, 2020 0.0600 0.0660 0.0560 0.0660 1,031,306 +0.01(+11.86%)
Nov 17, 2020 0.0554 0.0630 0.0527 0.0590 287,151 -0.00(-0.34%)
Nov 16, 2020 0.0573 0.0627 0.0555 0.0592 418,697 +0.00(+0.00%)
Nov 13, 2020 0.0596 0.0628 0.0570 0.0592 566,200 +0.00(+3.50%)
Nov 12, 2020 0.0570 0.0618 0.0560 0.0572 517,371 -0.00(-4.67%)
Nov 11, 2020 0.0639 0.0658 0.0593 0.0600 516,786 -0.00(-0.99%)
Nov 10, 2020 0.0700 0.0700 0.0577 0.0606 556,809 +0.00(+1.00%)
Nov 09, 2020 0.0601 0.0670 0.0578 0.0600 709,013 +0.00(+0.00%)
Nov 06, 2020 0.0619 0.0630 0.0594 0.0600 595,500 +0.00(+0.00%)
Nov 05, 2020 0.0610 0.0632 0.0579 0.0600 467,489 -0.00(-1.32%)
Nov 04, 2020 0.0683 0.0689 0.0608 0.0608 256,700 -0.00(-5.00%)
Nov 03, 2020 0.0680 0.0689 0.0640 0.0640 261,343 +0.00(+1.59%)
Nov 02, 2020 0.0677 0.0689 0.0610 0.0630 283,765 +0.00(+0.00%)
Oct 30, 2020 0.0675 0.0695 0.0630 0.0630 614,100 -0.01(-7.35%)
Oct 29, 2020 0.0671 0.0690 0.0630 0.0680 680,026 -0.00(-1.59%)
Oct 28, 2020 0.0717 0.0750 0.0638 0.0691 621,218 -0.00(-6.11%)
Oct 27, 2020 0.0748 0.0748 0.0667 0.0736 279,687 +0.00(+5.14%)
Oct 26, 2020 0.0724 0.0748 0.0700 0.0700 483,432 -0.00(-5.41%)
Oct 23, 2020 0.0678 0.0777 0.0678 0.0740 339,200 -0.00(-0.40%)
Oct 22, 2020 0.0776 0.0776 0.0700 0.0743 512,381 +0.00(+2.91%)
Oct 21, 2020 0.0795 0.0800 0.0700 0.0722 1,402,408 -0.01(-9.75%)
Oct 20, 2020 0.0900 0.0900 0.0760 0.0800 1,111,208 -0.00(-3.03%)
Oct 19, 2020 0.0817 0.0882 0.0817 0.0825 486,080 -0.00(-1.08%)
Oct 16, 2020 0.0893 0.0893 0.0814 0.0834 300,800 -0.00(-4.03%)
Oct 15, 2020 0.0831 0.0878 0.0786 0.0869 252,845 -0.00(-1.03%)
Oct 14, 2020 0.0875 0.0878 0.0805 0.0878 328,192 +0.00(+3.29%)
Oct 13, 2020 0.0865 0.0879 0.0825 0.0850 144,840 -0.00(-0.12%)
Oct 12, 2020 0.0877 0.0900 0.0810 0.0851 372,260 +0.00(+0.12%)
Oct 09, 2020 0.0883 0.0883 0.0823 0.0850 411,000 +0.00(+0.83%)
Oct 08, 2020 0.0860 0.0883 0.0840 0.0843 659,150 +0.00(+0.36%)
Oct 07, 2020 0.0919 0.0919 0.0829 0.0840 417,478 -0.00(-3.34%)
Oct 06, 2020 0.0900 0.0916 0.0810 0.0869 440,130 +0.00(+0.23%)
Oct 05, 2020 0.0938 0.0950 0.0830 0.0867 456,466 -0.00(-4.73%)
Oct 02, 2020 0.0954 0.0954 0.0850 0.0910 447,100 -0.00(-2.15%)
Oct 01, 2020 0.0773 0.0962 0.0773 0.0930 2,677,141 +0.01(+12.18%)
Sep 30, 2020 0.0900 0.0900 0.0790 0.0829 122,072 -0.00(-1.31%)
Sep 29, 2020 0.0900 0.0900 0.0808 0.0840 279,226 -0.00(-4.00%)
Sep 28, 2020 0.0815 0.0899 0.0811 0.0875 121,340 +0.00(+5.93%)
Sep 25, 2020 0.0899 0.0899 0.0825 0.0826 34,100 +0.00(+0.61%)
Sep 24, 2020 0.0870 0.0910 0.0816 0.0821 107,155 -0.00(-3.53%)
Sep 23, 2020 0.0888 0.0908 0.0850 0.0851 122,601 -0.01(-7.10%)
Sep 22, 2020 0.0900 0.0916 0.0850 0.0916 214,510 +0.00(+2.92%)
Sep 21, 2020 0.0920 0.0950 0.0817 0.0890 223,074 -0.00(-4.09%)
Sep 18, 2020 0.0900 0.0970 0.0850 0.0928 157,300 +0.00(+0.87%)
Sep 17, 2020 0.1000 0.1000 0.0892 0.0920 179,587 -0.00(-3.16%)
Sep 16, 2020 0.0825 0.0988 0.0825 0.0950 513,521 +0.01(+9.20%)
Sep 15, 2020 0.0810 0.0886 0.0810 0.0870 305,668 -0.00(-1.36%)
Sep 14, 2020 0.0843 0.0888 0.0829 0.0882 205,905 +0.00(+1.15%)
Sep 11, 2020 0.0825 0.0888 0.0825 0.0872 127,500 +0.00(+1.87%)
Sep 10, 2020 0.0906 0.0906 0.0820 0.0856 138,150 +0.00(+0.00%)
Sep 09, 2020 0.0924 0.0924 0.0820 0.0856 396,602 -0.00(-1.83%)
Sep 08, 2020 0.0811 0.0896 0.0811 0.0872 522,069 +0.00(+5.06%)
Sep 04, 2020 0.0787 0.0890 0.0787 0.0830 817,000 +0.00(+2.47%)
Sep 03, 2020 0.0898 0.0898 0.0800 0.0810 525,556 -0.01(-6.90%)
Sep 02, 2020 0.0900 0.0900 0.0825 0.0870 356,476 -0.00(-2.14%)
Sep 01, 2020 0.0910 0.0910 0.0840 0.0889 964,964 -0.00(-1.22%)
Aug 31, 2020 0.0900 0.0900 0.0832 0.0900 290,471 +0.00(+0.00%)
Aug 28, 2020 0.0921 0.0950 0.0870 0.0900 273,400 +0.00(+1.12%)
Aug 27, 2020 0.0870 0.0931 0.0870 0.0890 248,443 +0.00(+2.30%)
Aug 26, 2020 0.0900 0.0926 0.0870 0.0870 258,470 -0.00(-3.23%)
Aug 25, 2020 0.0900 0.0900 0.0875 0.0899 312,104 +0.00(+2.04%)
Aug 24, 2020 0.0900 0.0960 0.0880 0.0881 332,923 -0.01(-6.28%)
Aug 21, 2020 0.0963 0.0963 0.0900 0.0940 192,400 +0.00(+0.00%)
Aug 20, 2020 0.0959 0.1000 0.0900 0.0940 280,374 -0.00(-1.67%)
Aug 19, 2020 0.0949 0.0959 0.0911 0.0956 111,019 +0.00(+0.63%)
Aug 18, 2020 0.0973 0.1000 0.0900 0.0950 475,606 -0.00(-1.45%)
Aug 17, 2020 0.0945 0.0964 0.0894 0.0964 151,161 +0.00(+3.21%)
Aug 14, 2020 0.0962 0.0962 0.0900 0.0934 790,200 -0.00(-0.64%)
Aug 13, 2020 0.1000 0.1000 0.0901 0.0940 245,048 -0.00(-4.57%)
Aug 12, 2020 0.0921 0.0999 0.0921 0.0985 382,018 +0.00(+4.79%)
Aug 11, 2020 0.0920 0.1030 0.0919 0.0940 615,480 +0.00(+1.08%)
Aug 10, 2020 0.0999 0.0999 0.0910 0.0930 436,700 -0.01(-5.10%)
Aug 07, 2020 0.0993 0.1120 0.0930 0.0980 737,600 -0.00(-4.39%)
Aug 06, 2020 0.1062 0.1062 0.0975 0.1025 753,049 -0.00(-0.77%)
Aug 05, 2020 0.1070 0.1100 0.1002 0.1033 362,178 -0.00(-1.99%)
Aug 04, 2020 0.1075 0.1101 0.1010 0.1054 460,260 -0.00(-4.18%)
Aug 03, 2020 0.0900 0.1170 0.0900 0.1100 470,768 +0.01(+5.77%)
Jul 31, 2020 0.1060 0.1060 0.0950 0.1040 182,100 -0.00(-0.10%)
Jul 30, 2020 0.0995 0.1080 0.0953 0.1041 452,729 +0.00(+0.10%)
Jul 29, 2020 0.1080 0.1100 0.0999 0.1040 626,168 +0.00(+1.86%)
Jul 28, 2020 0.1120 0.1200 0.1020 0.1021 569,307 -0.01(-7.27%)
Jul 27, 2020 0.0986 0.1101 0.0926 0.1101 1,211,880 +0.01(+12.35%)
Jul 24, 2020 0.0948 0.0983 0.0925 0.0980 549,900 +0.00(+3.70%)
Jul 23, 2020 0.0949 0.0985 0.0900 0.0945 257,564 +0.00(+3.85%)
Jul 22, 2020 0.0957 0.0957 0.0900 0.0910 664,644 -0.01(-6.19%)
Jul 21, 2020 0.0900 0.0978 0.0900 0.0970 362,762 +0.00(+2.97%)
Jul 20, 2020 0.1000 0.1012 0.0906 0.0942 593,871 -0.01(-5.80%)
Jul 17, 2020 0.1012 0.1012 0.0901 0.1000 826,800 +0.00(+2.04%)
Jul 16, 2020 0.0981 0.0990 0.0920 0.0980 616,135 +0.00(+3.27%)
Jul 15, 2020 0.0999 0.0999 0.0920 0.0949 84,477 +0.00(+3.15%)
Jul 14, 2020 0.0900 0.0979 0.0900 0.0920 208,663 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1011 0.0902 0.0920 223,251 +0.00(+1.21%)
Jul 10, 2020 0.1005 0.1005 0.0900 0.0909 484,600 -0.00(-2.26%)
Jul 09, 2020 0.0989 0.0989 0.0900 0.0930 379,581 -0.00(-3.43%)
Jul 08, 2020 0.0940 0.0979 0.0910 0.0963 464,170 +0.00(+2.01%)
Jul 07, 2020 0.1100 0.1100 0.0910 0.0944 375,761 -0.00(-4.84%)
Jul 06, 2020 0.0941 0.1009 0.0920 0.0992 615,700 +0.01(+6.55%)
Jul 02, 2020 0.1000 0.1049 0.0931 0.0931 410,100 -0.01(-7.55%)
Jul 01, 2020 0.0938 0.1100 0.0938 0.1007 243,133 +0.00(+0.80%)
Jun 30, 2020 0.1000 0.1000 0.0910 0.0999 398,733 +0.00(+4.50%)
Jun 29, 2020 0.1000 0.1005 0.0891 0.0956 271,767 +0.01(+6.22%)
Jun 26, 2020 0.0973 0.1000 0.0900 0.0900 637,500 -0.01(-7.50%)
Jun 25, 2020 0.0974 0.0974 0.0920 0.0973 296,109 +0.00(+5.19%)
Jun 24, 2020 0.0906 0.0991 0.0906 0.0925 308,397 -0.00(-0.54%)
Jun 23, 2020 0.1000 0.1000 0.0924 0.0930 244,649 -0.00(-3.13%)
Jun 22, 2020 0.0995 0.1000 0.0923 0.0960 149,302 -0.00(-1.94%)
Jun 19, 2020 0.0999 0.0999 0.0893 0.0979 966,600 +0.01(+7.58%)
Jun 18, 2020 0.0855 0.0965 0.0855 0.0910 487,786 +0.00(+2.94%)
Jun 17, 2020 0.0970 0.0970 0.0848 0.0884 769,862 -0.00(-2.86%)
Jun 16, 2020 0.0935 0.1000 0.0850 0.0910 557,517 -0.00(-2.15%)
Jun 15, 2020 0.0912 0.0973 0.0872 0.0930 587,677 +0.00(+2.20%)
Jun 12, 2020 0.0990 0.0990 0.0900 0.0910 426,600 +0.00(+1.11%)
Jun 11, 2020 0.1080 0.1093 0.0880 0.0900 1,464,239 -0.01(-14.29%)
Jun 10, 2020 0.1149 0.1149 0.1030 0.1050 395,368 -0.00(-2.87%)
Jun 09, 2020 0.1029 0.1169 0.1029 0.1081 317,356 -0.00(-1.73%)
Jun 08, 2020 0.1340 0.1365 0.1090 0.1100 675,432 -0.01(-8.49%)
Jun 05, 2020 0.1060 0.1250 0.1030 0.1202 2,117,500 +0.02(+15.58%)
Jun 04, 2020 0.1000 0.1113 0.1000 0.1040 851,495 +0.00(+0.00%)
Jun 03, 2020 0.1120 0.1120 0.1000 0.1040 678,323 -0.01(-5.45%)
Jun 02, 2020 0.1145 0.1165 0.1030 0.1100 752,796 -0.01(-5.90%)
Jun 01, 2020 0.1068 0.1172 0.1036 0.1169 441,307 +0.01(+8.24%)
May 29, 2020 0.1175 0.1182 0.1040 0.1080 545,600 -0.01(-4.42%)
May 28, 2020 0.1200 0.1225 0.1100 0.1130 382,550 -0.01(-5.68%)
May 27, 2020 0.1186 0.1252 0.1150 0.1198 496,009 -0.00(-0.08%)
May 26, 2020 0.1296 0.1300 0.1151 0.1199 755,999 -0.01(-6.33%)
May 22, 2020 0.1238 0.1300 0.1100 0.1280 840,600 +0.01(+11.69%)
May 21, 2020 0.1240 0.1240 0.1081 0.1146 398,605 +0.00(+3.06%)
May 20, 2020 0.1230 0.1230 0.1110 0.1112 362,593 -0.01(-7.33%)
May 19, 2020 0.1250 0.1250 0.1100 0.1200 286,136 -0.01(-4.00%)
May 18, 2020 0.1046 0.1287 0.1046 0.1250 673,119 +0.01(+5.93%)
May 15, 2020 0.1085 0.1200 0.1050 0.1180 536,200 +0.01(+12.06%)
May 14, 2020 0.1088 0.1135 0.1000 0.1053 501,597 -0.01(-6.40%)
May 13, 2020 0.1030 0.1231 0.1030 0.1125 270,787 -0.01(-6.95%)
May 12, 2020 0.1190 0.1209 0.1100 0.1209 180,498 +0.01(+8.33%)
May 11, 2020 0.1300 0.1339 0.1116 0.1116 263,478 -0.01(-5.18%)
May 08, 2020 0.1222 0.1250 0.1153 0.1177 240,800 -0.00(-2.73%)
May 07, 2020 0.1249 0.1259 0.1175 0.1210 425,206 +0.01(+9.01%)
May 06, 2020 0.1205 0.1280 0.1101 0.1110 171,579 -0.01(-7.50%)
May 05, 2020 0.1240 0.1276 0.1151 0.1200 241,836 +0.00(+1.69%)
May 04, 2020 0.1103 0.1280 0.1084 0.1180 907,616 +0.00(+2.61%)
May 01, 2020 0.1260 0.1260 0.1046 0.1150 532,300 -0.01(-11.54%)
Apr 30, 2020 0.1350 0.1380 0.1219 0.1300 1,230,158 +0.00(+0.00%)
Apr 29, 2020 0.1156 0.1355 0.1120 0.1300 1,360,435 +0.02(+16.07%)
Apr 28, 2020 0.1075 0.1150 0.1019 0.1120 801,564 +0.01(+6.67%)
Apr 27, 2020 0.1000 0.1175 0.0888 0.1050 1,193,908 +0.01(+16.67%)
Apr 24, 2020 0.0900 0.0980 0.0850 0.0900 454,000 -0.01(-7.12%)
Apr 23, 2020 0.1060 0.1060 0.0910 0.0969 422,151 -0.00(-3.10%)
Apr 22, 2020 0.0880 0.1000 0.0850 0.1000 278,971 +0.01(+13.90%)
Apr 21, 2020 0.0799 0.0900 0.0799 0.0878 226,764 +0.00(+3.42%)
Apr 20, 2020 0.0880 0.0910 0.0800 0.0849 374,869 -0.00(-3.52%)
Apr 17, 2020 0.0900 0.0900 0.0855 0.0880 51,700 -0.00(-3.30%)
Apr 16, 2020 0.0894 0.0910 0.0850 0.0910 320,129 +0.01(+7.06%)
Apr 15, 2020 0.0900 0.0900 0.0800 0.0850 159,170 -0.00(-5.56%)
Apr 14, 2020 0.0900 0.0900 0.0810 0.0900 148,670 +0.00(+0.00%)
Apr 13, 2020 0.0913 0.0913 0.0800 0.0900 221,317 +0.00(+0.00%)
Apr 09, 2020 0.0904 0.0904 0.0790 0.0900 242,400 +0.00(+0.00%)
Apr 08, 2020 0.0850 0.0930 0.0800 0.0900 265,557 -0.01(-5.26%)
Apr 07, 2020 0.0876 0.0990 0.0876 0.0950 168,444 +0.01(+5.56%)
Apr 06, 2020 0.0900 0.0980 0.0820 0.0900 153,250 +0.00(+0.00%)
Apr 03, 2020 0.0980 0.0980 0.0833 0.0900 89,800 +0.00(+0.11%)
Apr 02, 2020 0.0997 0.0997 0.0800 0.0899 75,880 +0.00(+5.27%)
Apr 01, 2020 0.0940 0.0940 0.0791 0.0854 274,438 +0.00(+4.15%)
Mar 31, 2020 0.0841 0.0900 0.0792 0.0820 118,790 -0.00(-5.53%)
Mar 30, 2020 0.0808 0.0900 0.0800 0.0868 273,055 -0.01(-6.57%)
Mar 27, 2020 0.0880 0.0979 0.0850 0.0929 187,600 -0.00(-4.13%)
Mar 26, 2020 0.0868 0.1000 0.0820 0.0969 388,866 +0.00(+3.09%)
Mar 25, 2020 0.0780 0.0970 0.0725 0.0940 419,442 +0.02(+20.51%)
Mar 24, 2020 0.0815 0.0840 0.0775 0.0780 288,507 +0.01(+10.64%)
Mar 23, 2020 0.0780 0.0780 0.0683 0.0705 416,230 -0.00(-4.99%)
Mar 20, 2020 0.0920 0.0963 0.0680 0.0742 1,791,200 -0.02(-19.35%)
Mar 19, 2020 0.0855 0.0969 0.0761 0.0920 417,291 +0.01(+17.80%)
Mar 18, 2020 0.0800 0.0949 0.0723 0.0781 414,631 -0.00(-2.37%)
Mar 17, 2020 0.0840 0.0894 0.0715 0.0800 352,909 +0.01(+6.81%)
Mar 16, 2020 0.0700 0.0880 0.0640 0.0749 1,006,266 -0.02(-16.78%)
Mar 13, 2020 0.0850 0.1080 0.0844 0.0900 404,000 -0.00(-1.64%)
Mar 12, 2020 0.0955 0.1150 0.0903 0.0915 437,354 -0.01(-12.86%)
Mar 11, 2020 0.1100 0.1222 0.1050 0.1050 291,939 -0.01(-8.46%)
Mar 10, 2020 0.1090 0.1400 0.1029 0.1147 132,273 +0.00(+4.27%)
Mar 09, 2020 0.1142 0.1218 0.1050 0.1100 279,130 -0.01(-9.24%)
Mar 06, 2020 0.1270 0.1270 0.1183 0.1212 43,600 -0.00(-2.26%)
Mar 05, 2020 0.1380 0.1380 0.1174 0.1240 95,300 -0.01(-4.76%)
Mar 04, 2020 0.1410 0.1470 0.1302 0.1302 134,169 -0.00(-1.21%)
Mar 03, 2020 0.1200 0.1352 0.1150 0.1318 314,647 +0.02(+15.61%)
Mar 02, 2020 0.1008 0.1237 0.0946 0.1140 525,926 +0.01(+14.00%)
Feb 28, 2020 0.1100 0.1170 0.0980 0.1000 445,500 -0.01(-9.09%)
Feb 27, 2020 0.1200 0.1261 0.1085 0.1100 453,549 -0.01(-11.29%)
Feb 26, 2020 0.1170 0.1281 0.1150 0.1240 397,382 -0.01(-4.62%)
Feb 25, 2020 0.1375 0.1425 0.1260 0.1300 269,581 -0.01(-7.14%)
Feb 24, 2020 0.1440 0.1500 0.1300 0.1400 288,528 -0.01(-5.66%)
Feb 21, 2020 0.1440 0.1529 0.1370 0.1484 94,200 +0.00(+0.88%)
Feb 20, 2020 0.1370 0.1588 0.1370 0.1471 128,466 -0.00(-1.93%)
Feb 19, 2020 0.1500 0.1590 0.1500 0.1500 172,107 +0.01(+3.45%)
Feb 18, 2020 0.1570 0.1570 0.1420 0.1450 269,090 -0.01(-3.33%)
Feb 14, 2020 0.1560 0.1560 0.1420 0.1500 222,200 +0.00(+1.35%)
Feb 13, 2020 0.1425 0.1549 0.1366 0.1480 216,308 +0.01(+3.86%)
Feb 12, 2020 0.1428 0.1550 0.1415 0.1425 439,176 -0.01(-5.00%)
Feb 11, 2020 0.1486 0.1540 0.1443 0.1500 678,033 +0.01(+7.14%)
Feb 10, 2020 0.1365 0.1483 0.1270 0.1400 627,434 +0.02(+12.00%)
Feb 07, 2020 0.1290 0.1337 0.1200 0.1250 120,700 -0.01(-3.85%)
Feb 06, 2020 0.1110 0.1300 0.1110 0.1300 238,572 +0.01(+4.00%)
Feb 05, 2020 0.1200 0.1279 0.1153 0.1250 35,721 +0.01(+10.52%)
Feb 04, 2020 0.1179 0.1180 0.1130 0.1131 149,692 +0.00(+0.27%)
Feb 03, 2020 0.1250 0.1250 0.1095 0.1128 316,355 -0.01(-4.97%)
Jan 31, 2020 0.1200 0.1200 0.1100 0.1187 268,100 +0.01(+5.04%)
Jan 30, 2020 0.1095 0.1230 0.1095 0.1130 384,638 -0.00(-3.75%)
Jan 29, 2020 0.1183 0.1299 0.1150 0.1174 114,932 -0.00(-3.77%)
Jan 28, 2020 0.1299 0.1299 0.1175 0.1220 119,724 -0.01(-6.08%)
Jan 27, 2020 0.1225 0.1299 0.1177 0.1299 203,100 +0.01(+7.36%)
Jan 24, 2020 0.1371 0.1453 0.1210 0.1210 303,300 -0.01(-10.37%)
Jan 23, 2020 0.1425 0.1425 0.1300 0.1350 235,745 +0.00(+1.89%)
Jan 22, 2020 0.1460 0.1500 0.1300 0.1325 332,869 -0.01(-10.05%)
Jan 21, 2020 0.1530 0.1580 0.1467 0.1473 370,751 -0.02(-9.47%)
Jan 17, 2020 0.1600 0.1673 0.1569 0.1627 369,600 -0.00(-1.39%)
Jan 16, 2020 0.1700 0.1740 0.1580 0.1650 200,460 +0.01(+3.13%)
Jan 15, 2020 0.1668 0.1699 0.1560 0.1600 177,662 -0.00(-0.31%)
Jan 14, 2020 0.1700 0.1725 0.1600 0.1605 569,687 -0.01(-5.03%)
Jan 13, 2020 0.1668 0.1706 0.1550 0.1690 277,406 +0.00(+1.50%)
Jan 10, 2020 0.1675 0.1725 0.1520 0.1665 383,700 +0.00(+2.34%)
Jan 09, 2020 0.1723 0.1740 0.1517 0.1627 318,034 -0.01(-4.29%)
Jan 08, 2020 0.1550 0.1749 0.1550 0.1700 204,760 +0.00(+2.84%)
Jan 07, 2020 0.1640 0.1690 0.1480 0.1653 405,124 +0.00(+0.85%)
Jan 06, 2020 0.1710 0.1710 0.1500 0.1639 446,298 -0.00(-2.44%)
Jan 03, 2020 0.1650 0.1750 0.1550 0.1680 540,300 -0.00(-1.18%)
Jan 02, 2020 0.1785 0.1785 0.1600 0.1700 271,939 +0.01(+3.03%)
Dec 31, 2019 0.1750 0.1750 0.1610 0.1650 362,100 -0.01(-5.66%)
Dec 30, 2019 0.1740 0.1750 0.1650 0.1749 494,671 +0.00(+2.88%)
Dec 27, 2019 0.1692 0.1805 0.1610 0.1700 679,800 -0.01(-5.61%)
Dec 26, 2019 0.1700 0.1830 0.1650 0.1801 1,742,576 +0.01(+6.44%)
Dec 24, 2019 0.1786 0.1880 0.1500 0.1692 1,071,200 -0.01(-3.86%)
Dec 23, 2019 0.1425 0.1900 0.1400 0.1760 2,547,441 +0.04(+32.23%)
Dec 20, 2019 0.1337 0.1450 0.1300 0.1331 730,500 +0.01(+5.22%)
Dec 19, 2019 0.1110 0.1340 0.1040 0.1265 761,670 +0.02(+15.00%)
Dec 18, 2019 0.1085 0.1169 0.1047 0.1100 304,915 -0.00(-1.79%)
Dec 17, 2019 0.1100 0.1203 0.1061 0.1120 308,274 -0.00(-2.69%)
Dec 16, 2019 0.1190 0.1300 0.1100 0.1151 857,558 -0.01(-6.42%)
Dec 13, 2019 0.1250 0.1250 0.1108 0.1230 519,600 +0.00(+3.36%)
Dec 12, 2019 0.1450 0.1580 0.1070 0.1190 2,652,765 -0.03(-19.59%)
Dec 11, 2019 0.1140 0.1500 0.1011 0.1480 3,736,404 +0.05(+56.61%)
Dec 10, 2019 0.0810 0.1021 0.0810 0.0945 154,626 +0.01(+8.00%)
Dec 09, 2019 0.0850 0.0898 0.0801 0.0875 192,498 +0.00(+2.94%)
Dec 06, 2019 0.0900 0.0900 0.0760 0.0850 157,500 +0.00(+1.19%)
Dec 05, 2019 0.0875 0.0875 0.0800 0.0840 27,421 +0.00(+0.24%)
Dec 04, 2019 0.0839 0.0839 0.0800 0.0838 86,749 -0.00(-0.12%)
Dec 03, 2019 0.0838 0.0839 0.0819 0.0839 350,596 +0.00(+4.88%)
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.