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

Ucore Rare Metals (OP: UURAF )

0.5165 -0.0055 (-1.05%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 14, 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 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%)
Dec 02, 2019 0.0841 0.0841 0.0785 0.0800 333,730 -0.00(-4.65%)
Nov 29, 2019 0.0739 0.0839 0.0721 0.0839 49,200 +0.00(+4.88%)
Nov 27, 2019 0.0760 0.0839 0.0760 0.0800 51,300 -0.00(-4.65%)
Nov 26, 2019 0.0738 0.0839 0.0738 0.0839 63,485 +0.01(+11.13%)
Nov 25, 2019 0.0750 0.0829 0.0750 0.0755 190,350 +0.00(+0.67%)
Nov 22, 2019 0.0850 0.0850 0.0750 0.0750 33,300 -0.01(-6.25%)
Nov 21, 2019 0.0705 0.0800 0.0705 0.0800 50,292 +0.01(+12.52%)
Nov 20, 2019 0.0715 0.0779 0.0711 0.0711 92,313 -0.01(-8.14%)
Nov 19, 2019 0.0794 0.0794 0.0740 0.0774 507,423 +0.00(+1.31%)
Nov 18, 2019 0.0770 0.0801 0.0750 0.0764 173,884 -0.00(-2.68%)
Nov 15, 2019 0.0750 0.0789 0.0750 0.0785 97,400 +0.00(+4.67%)
Nov 14, 2019 0.0797 0.0797 0.0750 0.0750 154,666 -0.00(-0.79%)
Nov 13, 2019 0.0800 0.0810 0.0755 0.0756 54,765 -0.00(-3.32%)
Nov 12, 2019 0.0703 0.0799 0.0703 0.0782 106,543 +0.00(+0.39%)
Nov 11, 2019 0.0800 0.0820 0.0756 0.0779 345,930 -0.00(-1.77%)
Nov 08, 2019 0.0812 0.0812 0.0793 0.0793 89,700 +0.00(+1.67%)
Nov 07, 2019 0.0728 0.0798 0.0728 0.0780 115,090 +0.00(+1.30%)
Nov 06, 2019 0.0770 0.0800 0.0760 0.0770 197,980 +0.00(+0.00%)
Nov 05, 2019 0.0817 0.0817 0.0755 0.0770 55,744 +0.00(+0.00%)
Nov 04, 2019 0.0800 0.0820 0.0760 0.0770 291,164 +0.00(+0.00%)
Nov 01, 2019 0.0740 0.0820 0.0740 0.0770 1,216,800 +0.00(+1.45%)
Oct 31, 2019 0.0785 0.0791 0.0751 0.0759 104,842 -0.00(-2.06%)
Oct 30, 2019 0.0710 0.0820 0.0700 0.0775 256,666 -0.00(-1.65%)
Oct 29, 2019 0.0880 0.0880 0.0765 0.0788 484,563 -0.01(-7.29%)
Oct 28, 2019 0.0800 0.0910 0.0750 0.0850 209,102 +0.00(+0.00%)
Oct 25, 2019 0.0858 0.0859 0.0801 0.0850 504,300 -0.00(-0.47%)
Oct 24, 2019 0.0841 0.0858 0.0801 0.0854 178,556 +0.00(+0.59%)
Oct 23, 2019 0.0870 0.0870 0.0800 0.0849 317,096 +0.00(+3.79%)
Oct 22, 2019 0.0870 0.0870 0.0800 0.0818 708,086 +0.00(+0.74%)
Oct 21, 2019 0.0818 0.0870 0.0762 0.0812 546,664 -0.00(-0.12%)
Oct 18, 2019 0.0857 0.0857 0.0750 0.0813 225,200 +0.00(+0.12%)
Oct 17, 2019 0.0858 0.0870 0.0750 0.0812 1,070,855 -0.00(-0.25%)
Oct 16, 2019 0.0807 0.0849 0.0776 0.0814 255,917 +0.00(+0.00%)
Oct 15, 2019 0.0830 0.0900 0.0795 0.0814 796,090 -0.01(-9.56%)
Oct 14, 2019 0.0700 0.1020 0.0700 0.0900 102,787 +0.00(+0.22%)
Oct 11, 2019 0.0910 0.0940 0.0803 0.0898 365,900 -0.00(-2.60%)
Oct 10, 2019 0.0865 0.0978 0.0865 0.0922 719,295 -0.00(-0.86%)
Oct 09, 2019 0.1030 0.1033 0.0920 0.0930 887,814 -0.02(-17.11%)
Oct 08, 2019 0.1000 0.1122 0.0950 0.1122 125,553 +0.01(+12.20%)
Oct 07, 2019 0.0910 0.1028 0.0905 0.1000 846,891 +0.01(+9.89%)
Oct 04, 2019 0.0945 0.0950 0.0820 0.0910 345,800 -0.00(-2.88%)
Oct 03, 2019 0.0900 0.0940 0.0875 0.0937 333,548 +0.00(+4.11%)
Oct 02, 2019 0.0900 0.0942 0.0802 0.0900 361,828 +0.00(+0.00%)
Oct 01, 2019 0.0971 0.0999 0.0880 0.0900 266,885 -0.00(-1.64%)
Sep 30, 2019 0.0940 0.0959 0.0880 0.0915 480,746 -0.00(-3.28%)
Sep 27, 2019 0.1000 0.1009 0.0870 0.0946 432,900 -0.00(-3.47%)
Sep 26, 2019 0.1000 0.1030 0.0950 0.0980 299,405 -0.00(-1.01%)
Sep 25, 2019 0.0940 0.1080 0.0940 0.0990 405,536 -0.01(-8.67%)
Sep 24, 2019 0.1100 0.1100 0.1000 0.1084 427,939 -0.00(-1.45%)
Sep 23, 2019 0.1125 0.1190 0.1090 0.1100 288,565 -0.01(-7.80%)
Sep 20, 2019 0.1260 0.1260 0.1150 0.1193 228,500 -0.01(-5.32%)
Sep 19, 2019 0.1262 0.1340 0.1200 0.1260 309,846 -0.00(-2.55%)
Sep 18, 2019 0.1276 0.1327 0.1150 0.1293 93,900 -0.00(-2.12%)
Sep 17, 2019 0.1145 0.1369 0.1145 0.1321 257,618 -0.01(-4.90%)
Sep 16, 2019 0.1280 0.1400 0.1207 0.1389 455,634 -0.02(-13.19%)
Sep 13, 2019 0.1400 0.1639 0.1388 0.1600 260,100 +0.02(+15.94%)
Sep 12, 2019 0.1330 0.1468 0.1322 0.1380 536,143 +0.01(+8.15%)
Sep 11, 2019 0.1058 0.1309 0.1058 0.1276 418,923 +0.02(+13.73%)
Sep 10, 2019 0.1750 0.1750 0.1025 0.1122 1,440,316 -0.06(-36.00%)
Sep 09, 2019 0.1684 0.1927 0.1650 0.1753 263,890 -0.00(-2.61%)
Sep 06, 2019 0.1790 0.1879 0.1724 0.1800 70,000 +0.01(+7.08%)
Sep 05, 2019 0.1640 0.1681 0.1570 0.1681 121,834 +0.01(+3.51%)
Sep 04, 2019 0.1539 0.1650 0.1500 0.1624 224,273 +0.01(+4.77%)
Sep 03, 2019 0.1660 0.1660 0.1500 0.1550 34,439 +0.00(+1.64%)
Aug 30, 2019 0.1535 0.1600 0.1520 0.1525 47,600 -0.00(-0.65%)
Aug 29, 2019 0.1500 0.1550 0.1380 0.1535 105,931 +0.01(+3.86%)
Aug 28, 2019 0.1500 0.1500 0.1380 0.1478 49,382 -0.00(-0.94%)
Aug 27, 2019 0.1500 0.1500 0.1380 0.1492 52,100 -0.00(-0.47%)
Aug 26, 2019 0.1500 0.1500 0.1400 0.1499 97,350 +0.01(+7.07%)
Aug 23, 2019 0.1400 0.1467 0.1399 0.1400 64,400 +0.00(+0.65%)
Aug 22, 2019 0.1456 0.1500 0.1300 0.1391 62,056 -0.00(-0.64%)
Aug 21, 2019 0.1263 0.1400 0.1263 0.1400 44,400 +0.01(+7.69%)
Aug 20, 2019 0.1415 0.1415 0.1250 0.1300 137,200 +0.00(+0.00%)
Aug 19, 2019 0.1280 0.1377 0.1280 0.1300 54,565 -0.01(-4.41%)
Aug 16, 2019 0.1328 0.1419 0.1310 0.1360 58,600 -0.01(-4.23%)
Aug 15, 2019 0.1451 0.1455 0.1356 0.1420 34,656 -0.00(-2.14%)
Aug 14, 2019 0.1451 0.1539 0.1450 0.1451 16,700 -0.00(-0.27%)
Aug 13, 2019 0.1430 0.1530 0.1430 0.1455 110,528 -0.00(-0.68%)
Aug 12, 2019 0.1560 0.1598 0.1465 0.1465 19,300 -0.01(-3.30%)
Aug 09, 2019 0.1500 0.1569 0.1415 0.1515 66,300 +0.00(+0.20%)
Aug 08, 2019 0.1491 0.1524 0.1356 0.1512 50,533 +0.00(+2.23%)
Aug 07, 2019 0.1308 0.1480 0.1308 0.1479 53,540 +0.02(+13.77%)
Aug 06, 2019 0.1500 0.1500 0.1300 0.1300 171,500 -0.02(-13.33%)
Aug 05, 2019 0.1599 0.1650 0.1401 0.1500 364,235 -0.01(-4.52%)
Aug 02, 2019 0.1500 0.1599 0.1451 0.1571 169,100 +0.02(+10.63%)
Aug 01, 2019 0.1356 0.1500 0.1356 0.1420 169,920 +0.00(+1.36%)
Jul 31, 2019 0.1500 0.1500 0.1400 0.1401 62,670 -0.00(-2.03%)
Jul 30, 2019 0.1424 0.1482 0.1300 0.1430 39,482 -0.00(-3.05%)
Jul 29, 2019 0.1500 0.1500 0.1290 0.1475 22,850 +0.01(+4.61%)
Jul 26, 2019 0.1492 0.1530 0.1220 0.1410 94,200 +0.01(+8.46%)
Jul 25, 2019 0.1340 0.1380 0.1200 0.1300 190,950 +0.00(+0.00%)
Jul 24, 2019 0.1320 0.1320 0.1200 0.1300 43,750 +0.00(+3.50%)
Jul 23, 2019 0.1275 0.1419 0.1200 0.1256 335,395 -0.02(-12.11%)
Jul 22, 2019 0.1500 0.1500 0.1300 0.1429 143,799 +0.00(+2.07%)
Jul 19, 2019 0.1601 0.1601 0.1350 0.1400 109,100 -0.01(-8.68%)
Jul 18, 2019 0.1530 0.1533 0.1350 0.1533 146,150 +0.00(+2.20%)
Jul 17, 2019 0.1544 0.1610 0.1499 0.1500 108,494 -0.01(-6.60%)
Jul 16, 2019 0.1600 0.1668 0.1600 0.1606 13,115 -0.01(-4.74%)
Jul 15, 2019 0.1475 0.1686 0.1450 0.1686 507,542 +0.02(+16.20%)
Jul 12, 2019 0.1428 0.1560 0.1350 0.1451 124,600 +0.00(+1.75%)
Jul 11, 2019 0.1340 0.1426 0.1282 0.1426 73,615 +0.01(+9.69%)
Jul 10, 2019 0.1228 0.1392 0.1228 0.1300 161,804 +0.00(+0.54%)
Jul 09, 2019 0.1487 0.1487 0.1266 0.1293 487,465 -0.01(-9.58%)
Jul 08, 2019 0.1531 0.1531 0.1411 0.1430 332,466 -0.01(-5.30%)
Jul 05, 2019 0.1610 0.1610 0.1440 0.1510 139,200 -0.01(-5.63%)
Jul 03, 2019 0.1769 0.1769 0.1539 0.1600 37,300 +0.01(+3.23%)
Jul 02, 2019 0.1733 0.1733 0.1511 0.1550 104,200 -0.01(-7.19%)
Jul 01, 2019 0.1668 0.1700 0.1525 0.1670 140,083 -0.00(-2.34%)
Jun 28, 2019 0.1768 0.1800 0.1710 0.1710 208,700 -0.01(-5.11%)
Jun 27, 2019 0.1820 0.1860 0.1710 0.1802 166,110 +0.00(+1.81%)
Jun 26, 2019 0.1870 0.1950 0.1723 0.1770 119,181 -0.01(-4.32%)
Jun 25, 2019 0.1900 0.1930 0.1830 0.1850 274,770 -0.01(-5.76%)
Jun 24, 2019 0.1880 0.2000 0.1861 0.1963 64,880 +0.01(+4.81%)
Jun 21, 2019 0.2000 0.2000 0.1830 0.1873 159,000 -0.01(-6.35%)
Jun 20, 2019 0.2000 0.2000 0.1900 0.2000 102,057 +0.01(+2.56%)
Jun 19, 2019 0.1950 0.2079 0.1900 0.1950 112,077 +0.00(+0.00%)
Jun 18, 2019 0.1895 0.2037 0.1895 0.1950 324,673 +0.00(+1.19%)
Jun 17, 2019 0.1830 0.1927 0.1800 0.1927 266,373 +0.01(+2.83%)
Jun 14, 2019 0.1903 0.1928 0.1700 0.1874 263,500 +0.01(+2.91%)
Jun 13, 2019 0.1600 0.1839 0.1600 0.1821 120,616 +0.00(+2.19%)
Jun 12, 2019 0.1756 0.1857 0.1706 0.1782 177,009 -0.01(-3.36%)
Jun 11, 2019 0.1910 0.1940 0.1750 0.1844 141,558 -0.01(-5.34%)
Jun 10, 2019 0.1830 0.2001 0.1800 0.1948 375,943 +0.01(+3.34%)
Jun 07, 2019 0.1720 0.2083 0.1720 0.1885 855,300 +0.03(+21.61%)
Jun 06, 2019 0.1400 0.1761 0.1400 0.1550 455,644 +0.02(+10.87%)
Jun 05, 2019 0.1562 0.1591 0.1300 0.1398 312,250 -0.01(-8.27%)
Jun 04, 2019 0.1974 0.2013 0.1400 0.1524 762,299 -0.04(-22.21%)
Jun 03, 2019 0.2070 0.2202 0.1850 0.1959 1,080,493 -0.00(-2.20%)
May 31, 2019 0.1940 0.2200 0.1900 0.2003 1,137,300 +0.01(+3.89%)
May 30, 2019 0.1880 0.2500 0.1800 0.1928 3,550,530 +0.02(+13.41%)
May 29, 2019 0.1327 0.1800 0.1315 0.1700 2,030,054 +0.05(+43.95%)
May 28, 2019 0.1190 0.1230 0.1096 0.1181 159,325 -0.01(-5.29%)
May 24, 2019 0.1040 0.1260 0.1040 0.1247 150,300 +0.01(+5.59%)
May 23, 2019 0.1200 0.1200 0.1040 0.1181 232,525 -0.00(-1.50%)
May 22, 2019 0.1265 0.1265 0.1074 0.1199 131,609 -0.01(-4.84%)
May 21, 2019 0.0950 0.1360 0.0950 0.1260 392,318 +0.02(+20.00%)
May 20, 2019 0.1070 0.1095 0.0861 0.1050 283,109 +0.01(+6.49%)
May 17, 2019 0.1020 0.1020 0.0860 0.0986 68,200 +0.00(+3.79%)
May 16, 2019 0.0874 0.0990 0.0850 0.0950 66,500 +0.01(+11.76%)
May 15, 2019 0.0872 0.0872 0.0850 0.0850 32,000 -0.00(-2.30%)
May 14, 2019 0.1020 0.1020 0.0870 0.0870 190,209 -0.00(-4.19%)
May 13, 2019 0.0830 0.0993 0.0830 0.0908 7,390 +0.00(+2.95%)
May 10, 2019 0.0750 0.1010 0.0750 0.0882 103,200 -0.00(-1.45%)
May 09, 2019 0.0840 0.0941 0.0840 0.0895 81,908 -0.01(-5.79%)
May 08, 2019 0.0825 0.0978 0.0825 0.0950 115,886 +0.01(+15.43%)
May 07, 2019 0.0830 0.0940 0.0823 0.0823 31,152 -0.01(-13.37%)
May 06, 2019 0.0929 0.0958 0.0900 0.0950 79,700 +0.00(+3.26%)
May 03, 2019 0.0919 0.0920 0.0882 0.0920 37,100 -0.00(-1.18%)
May 02, 2019 0.0893 0.0931 0.0830 0.0931 16,500 +0.00(+3.10%)
May 01, 2019 0.0847 0.0903 0.0780 0.0903 40,500 +0.01(+10.12%)
Apr 30, 2019 0.0730 0.0890 0.0730 0.0820 100,577 -0.01(-7.03%)
Apr 29, 2019 0.0894 0.0894 0.0761 0.0882 93,950 -0.00(-2.22%)
Apr 26, 2019 0.0738 0.0902 0.0738 0.0902 110,300 +0.01(+11.36%)
Apr 25, 2019 0.0840 0.0841 0.0810 0.0810 5,500 -0.00(-3.57%)
Apr 24, 2019 0.0745 0.0850 0.0739 0.0840 239,375 -0.01(-7.69%)
Apr 23, 2019 0.0800 0.0913 0.0690 0.0910 125,700 +0.00(+0.89%)
Apr 22, 2019 0.0780 0.0902 0.0700 0.0902 86,951 +0.01(+15.64%)
Apr 18, 2019 0.0855 0.0855 0.0780 0.0780 26,500 -0.01(-12.36%)
Apr 17, 2019 0.0900 0.0933 0.0810 0.0890 57,038 +0.01(+10.97%)
Apr 16, 2019 0.0780 0.0900 0.0780 0.0802 86,550 +0.00(+2.43%)
Apr 15, 2019 0.0850 0.0876 0.0783 0.0783 54,500 -0.01(-13.00%)
Apr 12, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Apr 11, 2019 0.0810 0.0900 0.0810 0.0900 80,400 +0.00(+5.88%)
Apr 10, 2019 0.0850 0.0880 0.0810 0.0850 77,700 +0.00(+0.59%)
Apr 09, 2019 0.0850 0.0852 0.0800 0.0845 69,880 +0.01(+15.60%)
Apr 08, 2019 0.0710 0.0850 0.0710 0.0731 38,411 -0.00(-5.68%)
Apr 05, 2019 0.0650 0.0850 0.0650 0.0775 128,600 -0.01(-8.82%)
Apr 04, 2019 0.0770 0.0850 0.0747 0.0850 66,823 +0.01(+8.97%)
Apr 03, 2019 0.0700 0.0790 0.0700 0.0780 8,180 +0.00(+5.98%)
Apr 02, 2019 0.0690 0.0850 0.0690 0.0736 111,452 +0.00(+2.94%)
Apr 01, 2019 0.0850 0.0850 0.0715 0.0715 3,500 -0.01(-14.37%)
Mar 29, 2019 0.0823 0.0835 0.0700 0.0835 64,800 +0.01(+12.84%)
Mar 28, 2019 0.0742 0.0762 0.0740 0.0740 33,310 -0.00(-0.40%)
Mar 27, 2019 0.0825 0.0825 0.0743 0.0743 11,860 -0.01(-10.48%)
Mar 26, 2019 0.0835 0.0835 0.0830 0.0830 15,000 -0.00(-0.60%)
Mar 25, 2019 0.0813 0.0835 0.0750 0.0835 26,400 +0.00(+0.00%)
Mar 22, 2019 0.0846 0.0850 0.0780 0.0835 68,700 +0.01(+7.05%)
Mar 21, 2019 0.0692 0.0790 0.0692 0.0780 38,200 +0.01(+11.43%)
Mar 20, 2019 0.0700 0.0744 0.0700 0.0700 22,500 -0.00(-5.91%)
Mar 19, 2019 0.0789 0.0790 0.0650 0.0744 294,700 -0.00(-0.80%)
Mar 18, 2019 0.0805 0.0850 0.0700 0.0750 118,830 -0.01(-11.76%)
Mar 15, 2019 0.0880 0.0880 0.0801 0.0850 7,900 -0.00(-3.41%)
Mar 14, 2019 0.0806 0.0920 0.0800 0.0880 44,759 +0.00(+1.38%)
Mar 13, 2019 0.0901 0.0927 0.0850 0.0868 44,500 +0.00(+2.12%)
Mar 12, 2019 0.0841 0.0862 0.0841 0.0850 57,500 +0.00(+1.19%)
Mar 11, 2019 0.0834 0.0850 0.0802 0.0840 81,612 +0.00(+5.00%)
Mar 08, 2019 0.0867 0.0867 0.0800 0.0800 49,300 -0.00(-1.11%)
Mar 07, 2019 0.0735 0.0912 0.0730 0.0809 96,356 +0.00(+6.17%)
Mar 06, 2019 0.0910 0.0910 0.0762 0.0762 125,885 -0.01(-14.38%)
Mar 05, 2019 0.0850 0.0896 0.0844 0.0890 41,075 +0.00(+5.20%)
Mar 04, 2019 0.0750 0.0893 0.0750 0.0846 42,790 +0.01(+9.87%)
Mar 01, 2019 0.0927 0.0927 0.0770 0.0770 101,100 -0.01(-9.41%)
Feb 28, 2019 0.0936 0.0936 0.0850 0.0850 35,120 -0.01(-7.00%)
Feb 27, 2019 0.0840 0.0970 0.0840 0.0914 23,282 +0.01(+11.46%)
Feb 26, 2019 0.0860 0.0860 0.0820 0.0820 101,000 -0.01(-8.89%)
Feb 25, 2019 0.0950 0.1008 0.0860 0.0900 362,800 +0.00(+4.65%)
Feb 22, 2019 0.1000 0.1000 0.0860 0.0860 466,700 -0.01(-14.17%)
Feb 21, 2019 0.0883 0.1080 0.0868 0.1002 58,350 -0.02(-14.87%)
Feb 20, 2019 0.1177 0.1177 0.1177 0.1177 84,000 +0.01(+4.81%)
Feb 19, 2019 0.1170 0.1179 0.1038 0.1123 125,521 -0.00(-2.35%)
Feb 15, 2019 0.1200 0.1200 0.1100 0.1150 192,700 -0.00(-4.17%)
Feb 14, 2019 0.0900 0.1200 0.0900 0.1200 379,735 +0.03(+33.33%)
Feb 13, 2019 0.0889 0.0900 0.0860 0.0900 77,140 +0.00(+4.65%)
Feb 12, 2019 0.0849 0.0860 0.0830 0.0860 10,000 +0.00(+1.18%)
Feb 11, 2019 0.0813 0.0940 0.0813 0.0850 131,767 -0.00(-1.96%)
Feb 08, 2019 0.0940 0.0940 0.0842 0.0867 141,800 -0.01(-8.74%)
Feb 07, 2019 0.0907 0.0950 0.0860 0.0950 32,400 +0.01(+12.83%)
Feb 06, 2019 0.0864 0.0960 0.0841 0.0842 46,433 -0.01(-10.62%)
Feb 05, 2019 0.0873 0.0950 0.0850 0.0942 123,691 +0.01(+11.35%)
Feb 04, 2019 0.0900 0.1000 0.0846 0.0846 195,833 -0.01(-6.00%)
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.