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

Ucore Rare Metals (OP: UURAF )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 30, 2016 0.3060 0.3150 0.3000 0.3150 67,647 +0.00(+0.96%)
Jun 29, 2016 0.2890 0.3120 0.2890 0.3120 30,466 +0.02(+7.96%)
Jun 28, 2016 0.2932 0.2932 0.2794 0.2890 65,650 -0.00(-0.38%)
Jun 27, 2016 0.3160 0.3167 0.2722 0.2901 349,895 -0.02(-7.02%)
Jun 24, 2016 0.3144 0.3221 0.2985 0.3120 95,700 -0.01(-2.50%)
Jun 23, 2016 0.3200 0.3200 0.3110 0.3200 22,830 +0.00(+0.00%)
Jun 22, 2016 0.3315 0.3315 0.3150 0.3200 196,223 -0.02(-5.27%)
Jun 21, 2016 0.3300 0.3378 0.3300 0.3378 9,100 +0.00(+0.03%)
Jun 20, 2016 0.3200 0.3377 0.3200 0.3377 27,450 +0.01(+2.33%)
Jun 17, 2016 0.3100 0.3300 0.3100 0.3300 72,100 +0.00(+1.29%)
Jun 16, 2016 0.3290 0.3310 0.3200 0.3258 108,762 -0.00(-0.67%)
Jun 15, 2016 0.3250 0.3350 0.3200 0.3280 73,800 -0.00(-0.24%)
Jun 14, 2016 0.3200 0.3328 0.3200 0.3288 56,500 +0.00(+0.86%)
Jun 13, 2016 0.3200 0.3410 0.3150 0.3260 110,514 -0.01(-1.60%)
Jun 10, 2016 0.3350 0.3377 0.3200 0.3313 74,400 -0.00(-0.33%)
Jun 09, 2016 0.3334 0.3500 0.3219 0.3324 31,926 +0.00(+0.73%)
Jun 08, 2016 0.3500 0.3500 0.3200 0.3300 102,044 -0.02(-5.71%)
Jun 07, 2016 0.3280 0.3500 0.3280 0.3500 285,319 +0.03(+9.37%)
Jun 06, 2016 0.3230 0.3292 0.3093 0.3200 124,325 +0.00(+0.00%)
Jun 03, 2016 0.3100 0.3250 0.3100 0.3200 37,130 +0.01(+3.19%)
Jun 02, 2016 0.3070 0.3177 0.3000 0.3101 51,800 +0.00(+1.18%)
Jun 01, 2016 0.3080 0.3150 0.3000 0.3065 163,555 +0.00(+0.16%)
May 31, 2016 0.3000 0.3060 0.2680 0.3060 58,596 +0.01(+2.00%)
May 27, 2016 0.3000 0.3000 0.3000 0 +0.00(+1.18%)
May 26, 2016 0.2940 0.2965 0.2850 0.2965 44,000 -0.00(-1.30%)
May 25, 2016 0.2860 0.3090 0.2860 0.3004 25,500 +0.00(+0.13%)
May 24, 2016 0.2800 0.3110 0.2800 0.3000 117,731 +0.02(+7.14%)
May 23, 2016 0.2600 0.2800 0.2550 0.2800 44,000 +0.00(+1.12%)
May 20, 2016 0.2789 0.2800 0.2726 0.2769 27,100 -0.00(-1.11%)
May 19, 2016 0.2730 0.2800 0.2594 0.2800 36,900 +0.01(+2.68%)
May 18, 2016 0.2766 0.2798 0.2600 0.2727 68,822 -0.00(-0.18%)
May 17, 2016 0.2782 0.2800 0.2600 0.2732 73,847 +0.01(+2.71%)
May 16, 2016 0.2825 0.2850 0.2600 0.2660 96,867 -0.01(-5.00%)
May 13, 2016 0.2900 0.2900 0.2712 0.2800 77,000 -0.01(-3.45%)
May 12, 2016 0.3188 0.3198 0.2900 0.2900 133,750 -0.02(-7.64%)
May 11, 2016 0.3160 0.3170 0.3000 0.3140 167,356 -0.01(-3.98%)
May 10, 2016 0.3113 0.3270 0.3061 0.3270 268,168 +0.02(+6.17%)
May 09, 2016 0.2867 0.3080 0.2867 0.3080 439,390 +0.02(+8.41%)
May 06, 2016 0.2843 0.2970 0.2841 0.2841 204,228 -0.01(-2.03%)
May 05, 2016 0.2769 0.2900 0.2750 0.2900 35,234 +0.02(+8.61%)
May 04, 2016 0.2733 0.2750 0.2650 0.2670 74,000 -0.01(-3.61%)
May 03, 2016 0.2606 0.2770 0.2543 0.2770 113,955 +0.02(+6.54%)
May 02, 2016 0.2700 0.2732 0.2540 0.2600 307,761 -0.01(-3.67%)
Apr 29, 2016 0.2700 0.2806 0.2699 0.2699 128,316 -0.00(-0.04%)
Apr 28, 2016 0.2806 0.2849 0.2610 0.2700 72,592 -0.02(-5.69%)
Apr 27, 2016 0.2940 0.2940 0.2824 0.2863 83,162 +0.00(+0.81%)
Apr 26, 2016 0.2722 0.2840 0.2722 0.2840 53,350 +0.01(+3.27%)
Apr 25, 2016 0.2760 0.2770 0.2710 0.2750 60,740 +0.00(+0.00%)
Apr 22, 2016 0.2640 0.2750 0.2640 0.2750 74,081 +0.00(+0.00%)
Apr 21, 2016 0.2710 0.2800 0.2670 0.2750 127,590 -0.00(-0.40%)
Apr 20, 2016 0.2780 0.2800 0.2669 0.2761 71,200 +0.01(+3.88%)
Apr 19, 2016 0.2818 0.2850 0.2658 0.2658 153,697 -0.00(-1.56%)
Apr 18, 2016 0.2584 0.2850 0.2546 0.2700 98,525 +0.01(+4.65%)
Apr 15, 2016 0.2740 0.2740 0.2540 0.2580 17,000 -0.00(-1.86%)
Apr 14, 2016 0.2785 0.2787 0.2460 0.2629 104,940 -0.01(-4.82%)
Apr 13, 2016 0.2870 0.2870 0.2762 0.2762 122,180 +0.00(+0.44%)
Apr 12, 2016 0.2600 0.2900 0.2530 0.2750 165,150 +0.02(+8.61%)
Apr 11, 2016 0.2560 0.2647 0.2520 0.2532 50,928 -0.01(-4.34%)
Apr 08, 2016 0.2600 0.2659 0.2600 0.2647 13,500 +0.00(+0.27%)
Apr 07, 2016 0.2600 0.2640 0.2600 0.2640 24,474 +0.01(+2.37%)
Apr 06, 2016 0.2750 0.2750 0.2450 0.2579 86,350 -0.01(-3.77%)
Apr 05, 2016 0.2680 0.2770 0.2673 0.2680 124,614 -0.00(-0.04%)
Apr 04, 2016 0.2529 0.2687 0.2529 0.2681 78,477 +0.00(+1.59%)
Apr 01, 2016 0.2650 0.2650 0.2520 0.2639 53,680 -0.00(-0.42%)
Mar 31, 2016 0.2610 0.2650 0.2603 0.2650 10,970 +0.00(+1.14%)
Mar 30, 2016 0.2555 0.2630 0.2532 0.2620 12,800 -0.00(-1.12%)
Mar 29, 2016 0.2640 0.2650 0.2571 0.2650 51,183 +0.02(+6.00%)
Mar 28, 2016 0.2700 0.2700 0.2450 0.2500 131,000 -0.02(-7.41%)
Mar 24, 2016 0.2700 0.2700 0.2700 0 +0.01(+4.25%)
Mar 23, 2016 0.2730 0.2746 0.2450 0.2590 95,646 -0.02(-7.83%)
Mar 22, 2016 0.2810 0.2810 0.2810 0.2810 4,701 -0.00(-1.06%)
Mar 21, 2016 0.2655 0.2870 0.2655 0.2840 92,150 -0.00(-0.35%)
Mar 18, 2016 0.2770 0.2940 0.2730 0.2850 50,880 -0.00(-0.63%)
Mar 17, 2016 0.2910 0.2940 0.2765 0.2868 88,495 +0.00(+1.34%)
Mar 16, 2016 0.2850 0.2850 0.2830 0.2830 25,502 +0.00(+1.07%)
Mar 15, 2016 0.2834 0.2834 0.2730 0.2800 62,861 -0.01(-2.37%)
Mar 14, 2016 0.2786 0.2868 0.2786 0.2868 6,110 -0.00(-0.07%)
Mar 11, 2016 0.2870 0.2970 0.2870 0.2870 31,800 -0.01(-2.38%)
Mar 10, 2016 0.2850 0.2940 0.2750 0.2940 141,236 +0.01(+5.00%)
Mar 09, 2016 0.2900 0.2920 0.2800 0.2800 50,054 -0.01(-3.11%)
Mar 08, 2016 0.2893 0.2960 0.2750 0.2890 84,206 -0.01(-3.34%)
Mar 07, 2016 0.2955 0.3010 0.2900 0.2990 156,148 -0.00(-0.33%)
Mar 04, 2016 0.2808 0.3000 0.2808 0.3000 112,350 +0.02(+8.30%)
Mar 03, 2016 0.2765 0.2770 0.2500 0.2770 108,089 -0.00(-1.07%)
Mar 02, 2016 0.2591 0.2800 0.2591 0.2800 98,400 +0.02(+6.38%)
Mar 01, 2016 0.2540 0.2700 0.2480 0.2632 54,580 +0.01(+5.28%)
Feb 29, 2016 0.2500 0.2650 0.2500 0.2500 72,859 -0.00(-0.79%)
Feb 26, 2016 0.2500 0.2600 0.2480 0.2520 79,500 -0.01(-2.59%)
Feb 25, 2016 0.2680 0.2680 0.2450 0.2587 35,034 -0.01(-3.83%)
Feb 24, 2016 0.2660 0.2690 0.2400 0.2690 181,304 +0.01(+3.46%)
Feb 23, 2016 0.2540 0.2814 0.2400 0.2600 142,462 +0.01(+4.00%)
Feb 22, 2016 0.2590 0.2650 0.2500 0.2500 153,480 -0.00(-1.57%)
Feb 19, 2016 0.2500 0.2633 0.2500 0.2540 63,714 -0.01(-2.27%)
Feb 18, 2016 0.2700 0.2725 0.2550 0.2599 166,658 +0.00(+1.92%)
Feb 17, 2016 0.2450 0.2580 0.2370 0.2550 367,368 +0.03(+11.50%)
Feb 16, 2016 0.2498 0.2501 0.2235 0.2287 185,400 -0.01(-5.87%)
Feb 12, 2016 0.2430 0.2430 0.2430 0 +0.02(+6.80%)
Feb 11, 2016 0.2100 0.2400 0.2100 0.2275 294,453 +0.02(+10.98%)
Feb 10, 2016 0.2185 0.2185 0.2020 0.2050 14,150 -0.01(-6.29%)
Feb 09, 2016 0.2115 0.2195 0.2100 0.2188 112,771 +0.02(+12.18%)
Feb 08, 2016 0.2045 0.2100 0.1900 0.1950 162,804 -0.01(-2.50%)
Feb 05, 2016 0.1900 0.2014 0.1900 0.2000 31,970 +0.01(+4.71%)
Feb 04, 2016 0.1907 0.2000 0.1900 0.1910 20,067 +0.00(+0.53%)
Feb 03, 2016 0.1900 0.1952 0.1900 0.1900 122,775 +0.00(+0.00%)
Feb 02, 2016 0.1840 0.1900 0.1840 0.1900 32,600 +0.01(+5.56%)
Feb 01, 2016 0.1910 0.1980 0.1800 0.1800 157,167 -0.01(-4.00%)
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%)
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.