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 (%)
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%)
Feb 01, 2019 0.0989 0.0989 0.0896 0.0900 74,900 -0.01(-7.88%)
Jan 31, 2019 0.0950 0.0977 0.0950 0.0977 9,512 -0.01(-6.06%)
Jan 30, 2019 0.1000 0.1040 0.0900 0.1040 56,350 +0.00(+4.00%)
Jan 29, 2019 0.0945 0.1000 0.0900 0.1000 14,585 +0.00(+2.56%)
Jan 28, 2019 0.1000 0.1082 0.0954 0.0975 34,450 -0.01(-7.14%)
Jan 25, 2019 0.1100 0.1100 0.1040 0.1050 136,100 +0.00(+0.96%)
Jan 24, 2019 0.0935 0.1069 0.0935 0.1040 50,838 +0.00(+4.00%)
Jan 23, 2019 0.1098 0.1100 0.1000 0.1000 40,767 -0.01(-8.93%)
Jan 22, 2019 0.1050 0.1098 0.0910 0.1098 106,500 +0.01(+9.80%)
Jan 18, 2019 0.0943 0.1000 0.0910 0.1000 38,500 +0.00(+0.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 0.1000 20,700 +0.01(+10.50%)
Jan 16, 2019 0.1100 0.1100 0.0905 0.0905 187,867 -0.00(-0.55%)
Jan 15, 2019 0.1069 0.1072 0.0910 0.0910 36,196 -0.02(-16.74%)
Jan 14, 2019 0.1000 0.1100 0.0963 0.1093 20,600 +0.01(+9.30%)
Jan 11, 2019 0.1015 0.1015 0.0905 0.1000 72,400 -0.01(-7.24%)
Jan 10, 2019 0.0920 0.1120 0.0920 0.1078 230,175 +0.01(+13.47%)
Jan 09, 2019 0.1000 0.1005 0.0950 0.0950 52,680 -0.00(-3.06%)
Jan 08, 2019 0.1000 0.1000 0.0977 0.0980 57,032 -0.00(-1.90%)
Jan 07, 2019 0.1000 0.1000 0.0900 0.0999 39,204 +0.00(+0.00%)
Jan 04, 2019 0.1040 0.1040 0.0905 0.0999 5,600 +0.01(+6.28%)
Jan 03, 2019 0.0916 0.0940 0.0916 0.0940 6,550 +0.01(+17.50%)
Jan 02, 2019 0.0900 0.0900 0.0800 0.0800 72,400 +0.00(+0.00%)
Dec 31, 2018 0.0930 0.0930 0.0800 0.0800 353,000 -0.00(-2.68%)
Dec 28, 2018 0.0974 0.1000 0.0800 0.0822 113,300 -0.02(-17.80%)
Dec 27, 2018 0.0905 0.1010 0.0900 0.1000 199,509 +0.01(+5.49%)
Dec 26, 2018 0.0900 0.1070 0.0800 0.0948 240,275 -0.00(-3.46%)
Dec 24, 2018 0.0945 0.1040 0.0800 0.0982 111,300 +0.01(+9.11%)
Dec 21, 2018 0.0900 0.1010 0.0870 0.0900 73,200 -0.01(-12.37%)
Dec 20, 2018 0.0900 0.1027 0.0860 0.1027 127,543 +0.01(+14.75%)
Dec 19, 2018 0.1000 0.1090 0.0850 0.0895 107,451 -0.01(-10.50%)
Dec 18, 2018 0.1000 0.1000 0.0916 0.1000 23,200 +0.00(+0.00%)
Dec 17, 2018 0.1066 0.1066 0.0916 0.1000 120,373 -0.02(-15.18%)
Dec 14, 2018 0.1030 0.1250 0.1030 0.1179 46,800 +0.01(+6.99%)
Dec 13, 2018 0.1232 0.1240 0.1102 0.1102 26,575 +0.00(+0.18%)
Dec 12, 2018 0.1050 0.1154 0.1000 0.1100 71,200 +0.01(+10.00%)
Dec 11, 2018 0.1150 0.1150 0.0910 0.1000 369,508 -0.01(-9.09%)
Dec 10, 2018 0.1255 0.1270 0.1000 0.1100 138,399 -0.01(-11.43%)
Dec 07, 2018 0.1200 0.1250 0.1147 0.1242 45,600 +0.00(+0.49%)
Dec 06, 2018 0.1080 0.1258 0.1069 0.1236 170,515 +0.02(+18.39%)
Dec 04, 2018 0.0956 0.1044 0.0900 0.1044 399,000 +0.01(+16.00%)
Dec 03, 2018 0.0900 0.0900 0.0850 0.0900 204,300 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.0810 0.0900 935,400 -0.01(-10.36%)
Nov 29, 2018 0.1112 0.1150 0.0998 0.1004 256,500 -0.01(-6.43%)
Nov 28, 2018 0.1150 0.1200 0.1025 0.1073 95,610 +0.00(+0.28%)
Nov 27, 2018 0.1220 0.1220 0.1070 0.1070 161,973 -0.01(-10.83%)
Nov 26, 2018 0.1221 0.1306 0.1151 0.1200 167,287 -0.01(-7.69%)
Nov 23, 2018 0.1300 0.1300 0.1249 0.1300 29,600 +0.00(+2.28%)
Nov 21, 2018 0.1271 0.1271 0.1271 0 -0.00(-0.70%)
Nov 20, 2018 0.1337 0.1337 0.1200 0.1280 119,538 -0.01(-3.76%)
Nov 19, 2018 0.1300 0.1346 0.1300 0.1330 266,548 -0.00(-1.12%)
Nov 16, 2018 0.1260 0.1345 0.1260 0.1345 58,200 +0.00(+3.46%)
Nov 15, 2018 0.1330 0.1330 0.1300 0.1300 154,841 +0.00(+0.00%)
Nov 14, 2018 0.1305 0.1305 0.1300 0.1300 26,900 -0.01(-6.34%)
Nov 13, 2018 0.1300 0.1389 0.1300 0.1388 39,210 +0.00(+0.58%)
Nov 12, 2018 0.1400 0.1400 0.1300 0.1380 113,725 -0.00(-1.78%)
Nov 09, 2018 0.1400 0.1500 0.1400 0.1405 131,200 -0.00(-1.75%)
Nov 08, 2018 0.1490 0.1571 0.1406 0.1430 412,027 -0.00(-2.32%)
Nov 07, 2018 0.1127 0.1600 0.1127 0.1464 313,518 +0.01(+7.65%)
Nov 05, 2018 0.1360 0.1360 0.1360 0 +0.00(+3.03%)
Nov 02, 2018 0.1395 0.1395 0.1320 0.1320 67,500 +0.00(+1.54%)
Nov 01, 2018 0.1378 0.1390 0.1300 0.1300 127,300 +0.00(+1.01%)
Oct 31, 2018 0.1335 0.1350 0.1287 0.1287 45,400 -0.00(-2.50%)
Oct 30, 2018 0.1400 0.1420 0.1259 0.1320 152,310 -0.01(-5.04%)
Oct 29, 2018 0.1270 0.1400 0.1270 0.1390 101,178 +0.01(+10.76%)
Oct 26, 2018 0.1312 0.1350 0.1210 0.1255 62,100 -0.01(-5.00%)
Oct 25, 2018 0.1291 0.1330 0.1240 0.1321 113,248 -0.00(-1.42%)
Oct 24, 2018 0.1439 0.1439 0.1295 0.1340 124,356 -0.01(-4.29%)
Oct 23, 2018 0.1350 0.1400 0.1323 0.1400 31,557 +0.00(+1.74%)
Oct 22, 2018 0.1317 0.1410 0.1291 0.1376 129,544 +0.01(+5.85%)
Oct 19, 2018 0.1337 0.1375 0.1300 0.1300 74,500 +0.00(+0.00%)
Oct 18, 2018 0.1359 0.1410 0.1282 0.1300 150,951 -0.00(-1.89%)
Oct 17, 2018 0.1300 0.1399 0.1288 0.1325 172,123 -0.01(-4.68%)
Oct 16, 2018 0.1350 0.1417 0.1300 0.1390 200,600 -0.00(-0.50%)
Oct 15, 2018 0.1405 0.1405 0.1328 0.1397 91,828 -0.00(-0.21%)
Oct 12, 2018 0.1490 0.1491 0.1382 0.1400 45,600 +0.00(+0.07%)
Oct 11, 2018 0.1300 0.1450 0.1300 0.1399 239,266 +0.00(+2.87%)
Oct 10, 2018 0.1550 0.1550 0.1360 0.1360 94,017 +0.00(+0.00%)
Oct 09, 2018 0.1500 0.1500 0.1360 0.1360 165,819 -0.02(-11.69%)
Oct 08, 2018 0.1465 0.1540 0.1465 0.1540 139,050 +0.01(+6.28%)
Oct 05, 2018 0.1449 0.1455 0.1400 0.1449 54,200 +0.01(+8.22%)
Oct 04, 2018 0.1457 0.1465 0.1339 0.1339 116,375 -0.01(-3.67%)
Oct 03, 2018 0.1430 0.1463 0.1360 0.1390 137,300 -0.00(-0.36%)
Oct 02, 2018 0.1523 0.1540 0.1395 0.1395 124,975 -0.01(-6.38%)
Oct 01, 2018 0.1400 0.1490 0.1300 0.1490 246,965 +0.01(+4.20%)
Sep 28, 2018 0.1494 0.1520 0.1430 0.1430 60,100 -0.00(-0.69%)
Sep 27, 2018 0.1430 0.1490 0.1410 0.1440 123,598 -0.00(-1.50%)
Sep 26, 2018 0.1609 0.1609 0.1401 0.1462 68,300 -0.01(-4.19%)
Sep 25, 2018 0.1492 0.1550 0.1492 0.1526 24,175 -0.00(-0.39%)
Sep 24, 2018 0.1491 0.1560 0.1488 0.1532 76,710 +0.00(+2.75%)
Sep 21, 2018 0.1535 0.1560 0.1491 0.1491 47,600 -0.00(-1.06%)
Sep 20, 2018 0.1570 0.1590 0.1450 0.1507 131,657 +0.01(+3.93%)
Sep 19, 2018 0.1484 0.1580 0.1449 0.1450 20,100 -0.00(-2.23%)
Sep 18, 2018 0.1650 0.1700 0.1483 0.1483 94,950 -0.02(-9.68%)
Sep 17, 2018 0.1590 0.1700 0.1480 0.1642 129,700 +0.00(+2.63%)
Sep 14, 2018 0.1524 0.1650 0.1500 0.1600 134,100 +0.00(+0.00%)
Sep 13, 2018 0.1600 0.1600 0.1500 0.1600 40,870 +0.00(+1.91%)
Sep 12, 2018 0.1396 0.1570 0.1358 0.1570 31,100 +0.01(+3.97%)
Sep 11, 2018 0.1370 0.1542 0.1370 0.1510 100,569 +0.01(+6.04%)
Sep 10, 2018 0.1510 0.1549 0.1420 0.1424 34,782 -0.01(-5.07%)
Sep 07, 2018 0.1550 0.1550 0.1450 0.1500 106,400 -0.01(-3.23%)
Sep 06, 2018 0.1593 0.1618 0.1500 0.1550 35,909 -0.00(-1.08%)
Sep 05, 2018 0.1560 0.1612 0.1550 0.1567 109,128 -0.00(-2.06%)
Sep 04, 2018 0.1600 0.1600 0.1540 0.1600 74,286 +0.00(+0.00%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 30, 2018 0.1600 0.1722 0.1540 0.1600 103,495 -0.01(-6.38%)
Aug 29, 2018 0.1730 0.1750 0.1600 0.1709 128,550 +0.00(+0.53%)
Aug 28, 2018 0.1730 0.1790 0.1688 0.1700 49,790 -0.00(-2.75%)
Aug 27, 2018 0.1695 0.1770 0.1677 0.1748 60,150 -0.00(-0.11%)
Aug 24, 2018 0.1743 0.1750 0.1611 0.1750 80,000 +0.00(+2.52%)
Aug 23, 2018 0.1609 0.1707 0.1575 0.1707 137,073 +0.01(+6.69%)
Aug 22, 2018 0.1555 0.1674 0.1531 0.1600 49,150 +0.01(+3.49%)
Aug 21, 2018 0.1592 0.1600 0.1430 0.1546 80,660 +0.00(+3.07%)
Aug 20, 2018 0.1626 0.1626 0.1450 0.1500 141,070 -0.01(-7.86%)
Aug 17, 2018 0.1550 0.1660 0.1520 0.1628 83,100 -0.00(-2.46%)
Aug 16, 2018 0.1700 0.1750 0.1600 0.1669 53,025 -0.00(-1.82%)
Aug 15, 2018 0.1650 0.1700 0.1530 0.1700 45,316 +0.01(+5.59%)
Aug 14, 2018 0.1600 0.1662 0.1500 0.1610 146,256 -0.01(-4.73%)
Aug 13, 2018 0.1720 0.1720 0.1610 0.1690 43,800 -0.00(-0.59%)
Aug 10, 2018 0.1871 0.1897 0.1661 0.1700 81,700 -0.01(-5.56%)
Aug 09, 2018 0.1750 0.1920 0.1700 0.1800 72,119 -0.01(-4.76%)
Aug 08, 2018 0.1878 0.1930 0.1710 0.1890 206,025 -0.00(-0.37%)
Aug 07, 2018 0.1910 0.1950 0.1765 0.1897 265,350 -0.00(-1.20%)
Aug 06, 2018 0.1760 0.1920 0.1760 0.1920 105,350 +0.01(+5.49%)
Aug 03, 2018 0.1706 0.1860 0.1706 0.1820 82,300 +0.01(+7.06%)
Aug 02, 2018 0.1770 0.1770 0.1601 0.1700 16,457 +0.00(+0.00%)
Aug 01, 2018 0.1755 0.1755 0.1590 0.1700 32,750 +0.01(+4.23%)
Jul 31, 2018 0.1700 0.1708 0.1631 0.1631 86,012 -0.01(-4.51%)
Jul 30, 2018 0.1650 0.1800 0.1650 0.1708 149,762 +0.01(+3.52%)
Jul 27, 2018 0.1580 0.1700 0.1580 0.1650 75,800 +0.00(+3.09%)
Jul 26, 2018 0.1475 0.1660 0.1475 0.1601 106,080 +0.01(+6.14%)
Jul 25, 2018 0.1413 0.1539 0.1377 0.1508 52,874 +0.00(+1.21%)
Jul 24, 2018 0.1400 0.1502 0.1400 0.1490 92,833 -0.00(-3.18%)
Jul 23, 2018 0.1470 0.1539 0.1470 0.1539 11,000 +0.01(+6.14%)
Jul 20, 2018 0.1525 0.1540 0.1450 0.1450 40,937 -0.01(-5.09%)
Jul 19, 2018 0.1400 0.1528 0.1400 0.1528 51,715 +0.01(+9.13%)
Jul 18, 2018 0.1509 0.1510 0.1400 0.1400 28,737 -0.01(-4.50%)
Jul 17, 2018 0.1450 0.1470 0.1400 0.1466 22,600 +0.00(+2.52%)
Jul 16, 2018 0.1460 0.1460 0.1430 0.1430 20,940 +0.00(+0.70%)
Jul 13, 2018 0.1499 0.1499 0.1380 0.1420 61,955 -0.01(-5.33%)
Jul 12, 2018 0.1519 0.1550 0.1424 0.1500 65,900 -0.00(-2.40%)
Jul 11, 2018 0.1500 0.1537 0.1430 0.1537 7,900 +0.00(+1.65%)
Jul 10, 2018 0.1580 0.1580 0.1500 0.1512 26,549 +0.00(+0.33%)
Jul 09, 2018 0.1430 0.1540 0.1410 0.1507 100,324 +0.01(+3.93%)
Jul 06, 2018 0.1437 0.1450 0.1380 0.1450 48,600 +0.01(+5.45%)
Jul 05, 2018 0.1340 0.1500 0.1340 0.1375 40,472 -0.01(-4.80%)
Jul 03, 2018 0.1444 0.1444 0.1444 0 +0.01(+11.10%)
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.