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

Fission Uranium (OP: FCUUF )

0.7450 -0.0209 (-2.73%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 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 (%)
Jul 30, 2021 0.4704 0.4800 0.4300 0.4350 424,179 -0.04(-8.81%)
Jul 29, 2021 0.4695 0.4770 0.4590 0.4770 165,090 +0.01(+1.60%)
Jul 28, 2021 0.4805 0.4805 0.4442 0.4695 176,886 +0.03(+5.72%)
Jul 27, 2021 0.4600 0.4680 0.4441 0.4441 154,425 -0.02(-3.46%)
Jul 26, 2021 0.4730 0.4730 0.4329 0.4600 318,425 +0.04(+9.26%)
Jul 23, 2021 0.4600 0.4600 0.4210 0.4210 227,573 -0.03(-7.39%)
Jul 22, 2021 0.4487 0.4577 0.4300 0.4546 140,932 +0.01(+2.85%)
Jul 21, 2021 0.4000 0.4500 0.4000 0.4420 406,578 +0.03(+7.80%)
Jul 20, 2021 0.4190 0.4253 0.3910 0.4100 277,147 +0.02(+4.19%)
Jul 19, 2021 0.3600 0.4007 0.3510 0.3935 785,074 +0.01(+1.60%)
Jul 16, 2021 0.4215 0.4215 0.3855 0.3873 460,790 -0.01(-3.51%)
Jul 15, 2021 0.4390 0.4390 0.4014 0.4014 256,725 -0.01(-2.10%)
Jul 14, 2021 0.4300 0.4410 0.4100 0.4100 469,099 -0.02(-4.83%)
Jul 13, 2021 0.4317 0.4500 0.4284 0.4308 387,812 -0.01(-2.09%)
Jul 12, 2021 0.4550 0.4614 0.4305 0.4400 738,559 -0.01(-2.87%)
Jul 09, 2021 0.4274 0.4589 0.4274 0.4530 208,900 +0.02(+4.47%)
Jul 08, 2021 0.4400 0.4400 0.4205 0.4336 388,605 -0.01(-3.21%)
Jul 07, 2021 0.4500 0.4580 0.4403 0.4480 246,835 +0.00(+0.02%)
Jul 06, 2021 0.4800 0.4800 0.4455 0.4479 419,636 -0.03(-6.59%)
Jul 02, 2021 0.4950 0.4950 0.4700 0.4795 131,592 -0.01(-2.14%)
Jul 01, 2021 0.4955 0.4965 0.4656 0.4900 324,139 -0.03(-5.00%)
Jun 30, 2021 0.4630 0.5158 0.4228 0.5158 619,981 +0.07(+16.12%)
Jun 29, 2021 0.4557 0.4590 0.4300 0.4442 623,970 -0.01(-3.22%)
Jun 28, 2021 0.4650 0.4809 0.4590 0.4590 338,990 -0.01(-2.49%)
Jun 25, 2021 0.5090 0.5090 0.4707 0.4707 469,048 -0.00(-0.84%)
Jun 24, 2021 0.5010 0.5010 0.4604 0.4747 328,003 +0.02(+4.44%)
Jun 23, 2021 0.4715 0.4894 0.4544 0.4545 690,987 -0.02(-3.30%)
Jun 22, 2021 0.4714 0.4900 0.4600 0.4700 285,556 -0.02(-4.08%)
Jun 21, 2021 0.4720 0.4921 0.4354 0.4900 711,091 +0.02(+5.08%)
Jun 18, 2021 0.4731 0.4964 0.4578 0.4663 742,098 -0.02(-4.58%)
Jun 17, 2021 0.4962 0.5260 0.4700 0.4887 729,624 -0.01(-2.26%)
Jun 16, 2021 0.4962 0.5176 0.4962 0.5000 424,513 -0.01(-1.71%)
Jun 15, 2021 0.5445 0.5445 0.5000 0.5087 639,445 -0.00(-0.90%)
Jun 14, 2021 0.5430 0.5550 0.4985 0.5133 1,515,488 -0.03(-5.30%)
Jun 11, 2021 0.5500 0.5500 0.5280 0.5420 484,793 +0.02(+3.34%)
Jun 10, 2021 0.5350 0.5350 0.5203 0.5245 517,124 +0.00(+0.44%)
Jun 09, 2021 0.5220 0.5400 0.5200 0.5222 548,570 -0.01(-2.15%)
Jun 08, 2021 0.5300 0.5400 0.5200 0.5337 383,298 +0.01(+2.75%)
Jun 07, 2021 0.5400 0.5400 0.5101 0.5194 1,032,130 -0.01(-1.07%)
Jun 04, 2021 0.5000 0.5321 0.5000 0.5250 732,451 +0.01(+1.86%)
Jun 03, 2021 0.5350 0.5350 0.5050 0.5154 397,596 -0.00(-0.88%)
Jun 02, 2021 0.5070 0.5358 0.5070 0.5200 610,939 -0.02(-2.80%)
Jun 01, 2021 0.5380 0.5490 0.5067 0.5350 2,013,444 +0.02(+4.43%)
May 28, 2021 0.5393 0.5422 0.5040 0.5123 331,773 -0.02(-3.43%)
May 27, 2021 0.5100 0.5355 0.5100 0.5305 941,487 +0.04(+8.27%)
May 26, 2021 0.4900 0.5038 0.4860 0.4900 426,732 +0.00(+0.41%)
May 25, 2021 0.5006 0.5100 0.4850 0.4880 305,540 +0.00(+0.62%)
May 24, 2021 0.4800 0.5200 0.4800 0.4850 422,756 -0.02(-3.00%)
May 21, 2021 0.5119 0.5308 0.5000 0.5000 634,286 -0.01(-1.96%)
May 20, 2021 0.5440 0.5440 0.5000 0.5100 476,267 +0.00(+0.00%)
May 19, 2021 0.5130 0.5188 0.4880 0.5100 598,871 -0.01(-1.70%)
May 18, 2021 0.5060 0.5350 0.5060 0.5188 716,580 +0.01(+1.05%)
May 17, 2021 0.5335 0.5335 0.4940 0.5134 643,252 +0.01(+1.82%)
May 14, 2021 0.4580 0.5180 0.4580 0.5042 526,160 +0.03(+5.64%)
May 13, 2021 0.5100 0.5265 0.4700 0.4773 808,782 -0.02(-4.54%)
May 12, 2021 0.4885 0.5348 0.4885 0.5000 384,413 -0.02(-3.85%)
May 11, 2021 0.5250 0.5451 0.4936 0.5200 1,804,342 -0.01(-0.95%)
May 10, 2021 0.5700 0.5720 0.5250 0.5250 865,182 -0.04(-6.25%)
May 07, 2021 0.5500 0.5600 0.5340 0.5600 631,941 +0.03(+4.67%)
May 06, 2021 0.5700 0.5731 0.5201 0.5350 1,245,576 -0.01(-1.98%)
May 05, 2021 0.4980 0.5465 0.4980 0.5458 997,099 +0.05(+9.16%)
May 04, 2021 0.5265 0.5400 0.4944 0.5000 1,214,253 -0.03(-5.02%)
May 03, 2021 0.5000 0.5295 0.4500 0.5264 5,536,598 -0.03(-5.37%)
Apr 30, 2021 0.5360 0.5599 0.4950 0.5563 1,033,800 +0.04(+8.44%)
Apr 29, 2021 0.4995 0.5449 0.4983 0.5130 761,379 +0.00(+0.59%)
Apr 28, 2021 0.4546 0.5117 0.4508 0.5100 898,167 +0.06(+12.93%)
Apr 27, 2021 0.4650 0.4880 0.4360 0.4516 286,209 -0.00(-0.35%)
Apr 26, 2021 0.4600 0.4600 0.4422 0.4532 494,891 -0.00(-0.50%)
Apr 23, 2021 0.4350 0.4659 0.4316 0.4555 605,100 +0.02(+4.50%)
Apr 22, 2021 0.4300 0.4560 0.4300 0.4359 727,680 -0.00(-0.93%)
Apr 21, 2021 0.4200 0.4463 0.4153 0.4400 631,719 +0.01(+2.33%)
Apr 20, 2021 0.4310 0.4507 0.4300 0.4300 305,553 -0.01(-2.05%)
Apr 19, 2021 0.4520 0.5000 0.4301 0.4390 1,118,239 -0.04(-8.52%)
Apr 16, 2021 0.4762 0.4800 0.4533 0.4799 397,000 +0.01(+3.20%)
Apr 15, 2021 0.4630 0.4930 0.4600 0.4650 562,888 -0.01(-1.27%)
Apr 14, 2021 0.4760 0.4898 0.4640 0.4710 369,725 -0.01(-2.57%)
Apr 13, 2021 0.5050 0.5050 0.4773 0.4834 515,005 -0.02(-3.07%)
Apr 12, 2021 0.5110 0.5500 0.4800 0.4987 963,536 -0.04(-6.77%)
Apr 09, 2021 0.5500 0.5500 0.5165 0.5349 731,900 -0.01(-2.57%)
Apr 08, 2021 0.5335 0.5497 0.5227 0.5490 853,882 +0.03(+5.03%)
Apr 07, 2021 0.5150 0.5400 0.5074 0.5227 952,312 +0.01(+2.49%)
Apr 06, 2021 0.5210 0.5300 0.4990 0.5100 797,437 +0.02(+3.03%)
Apr 05, 2021 0.4340 0.5100 0.4340 0.4950 942,716 +0.06(+14.06%)
Apr 01, 2021 0.4570 0.4570 0.4292 0.4340 682,100 +0.02(+3.95%)
Mar 31, 2021 0.4415 0.4618 0.4050 0.4175 892,802 -0.03(-5.95%)
Mar 30, 2021 0.4445 0.4540 0.4400 0.4439 491,760 -0.00(-0.13%)
Mar 29, 2021 0.5000 0.5000 0.4424 0.4445 424,717 -0.03(-5.81%)
Mar 26, 2021 0.4900 0.4900 0.4501 0.4719 618,300 +0.01(+2.61%)
Mar 25, 2021 0.4596 0.4648 0.4351 0.4599 781,516 -0.00(-0.02%)
Mar 24, 2021 0.4655 0.4949 0.4521 0.4600 1,506,601 +0.01(+1.75%)
Mar 23, 2021 0.4899 0.5150 0.4369 0.4521 993,647 -0.03(-6.61%)
Mar 22, 2021 0.4760 0.5300 0.4626 0.4841 407,387 -0.00(-0.94%)
Mar 19, 2021 0.4660 0.4919 0.4600 0.4887 990,200 +0.02(+4.49%)
Mar 18, 2021 0.5110 0.5200 0.4601 0.4677 472,298 -0.05(-9.18%)
Mar 17, 2021 0.5150 0.5189 0.4595 0.5150 818,306 +0.02(+4.61%)
Mar 16, 2021 0.5010 0.5100 0.4440 0.4923 1,047,668 +0.02(+4.74%)
Mar 15, 2021 0.4400 0.4760 0.4301 0.4700 1,916,609 +0.05(+10.69%)
Mar 12, 2021 0.4440 0.4450 0.4147 0.4246 500,200 +0.00(+1.10%)
Mar 11, 2021 0.4000 0.4233 0.4000 0.4200 328,629 +0.02(+3.96%)
Mar 10, 2021 0.4200 0.4278 0.4026 0.4040 522,091 -0.02(-3.67%)
Mar 09, 2021 0.4105 0.4327 0.4071 0.4194 208,849 +0.01(+3.56%)
Mar 08, 2021 0.4250 0.4430 0.3950 0.4050 1,201,297 -0.02(-5.51%)
Mar 05, 2021 0.4300 0.4455 0.4000 0.4286 770,100 -0.00(-0.33%)
Mar 04, 2021 0.4800 0.4800 0.4147 0.4300 728,309 -0.04(-7.92%)
Mar 03, 2021 0.4800 0.5070 0.4637 0.4670 1,186,423 +0.00(+0.71%)
Mar 02, 2021 0.4253 0.4681 0.4105 0.4637 1,136,980 +0.04(+9.11%)
Mar 01, 2021 0.4750 0.4950 0.4200 0.4250 579,692 -0.03(-6.86%)
Feb 26, 2021 0.4800 0.4800 0.4200 0.4563 1,098,800 -0.00(-0.80%)
Feb 25, 2021 0.5000 0.5150 0.4531 0.4600 1,367,002 -0.01(-3.16%)
Feb 24, 2021 0.4422 0.4800 0.4294 0.4750 1,161,727 +0.04(+10.47%)
Feb 23, 2021 0.4415 0.4640 0.4101 0.4300 736,303 -0.03(-7.25%)
Feb 22, 2021 0.4160 0.4692 0.4160 0.4636 419,527 +0.00(+0.37%)
Feb 19, 2021 0.4180 0.4800 0.4180 0.4619 900,800 +0.01(+2.99%)
Feb 18, 2021 0.4948 0.4948 0.4244 0.4485 1,466,407 -0.04(-7.41%)
Feb 17, 2021 0.5150 0.5150 0.4444 0.4844 952,652 -0.02(-3.12%)
Feb 16, 2021 0.4400 0.5000 0.4300 0.5000 2,257,700 +0.08(+18.48%)
Feb 12, 2021 0.4286 0.4399 0.4150 0.4220 870,600 +0.01(+1.86%)
Feb 11, 2021 0.4120 0.4343 0.3672 0.4143 1,313,610 +0.02(+6.04%)
Feb 10, 2021 0.4200 0.4337 0.3800 0.3907 1,100,234 -0.02(-5.42%)
Feb 09, 2021 0.3774 0.4252 0.3774 0.4131 1,737,132 +0.04(+9.46%)
Feb 08, 2021 0.3495 0.3774 0.3363 0.3774 2,125,262 +0.05(+17.02%)
Feb 05, 2021 0.3015 0.3255 0.2995 0.3225 961,300 +0.02(+6.97%)
Feb 04, 2021 0.3160 0.3230 0.2922 0.3015 945,718 -0.01(-3.37%)
Feb 03, 2021 0.3190 0.3214 0.3043 0.3120 529,752 -0.01(-2.26%)
Feb 02, 2021 0.3020 0.3460 0.3020 0.3192 280,577 +0.00(+1.01%)
Feb 01, 2021 0.2735 0.3200 0.2650 0.3160 1,151,432 +0.04(+16.26%)
Jan 29, 2021 0.2860 0.2940 0.2650 0.2718 723,400 -0.01(-3.14%)
Jan 28, 2021 0.2904 0.2935 0.2773 0.2806 654,013 -0.01(-2.74%)
Jan 27, 2021 0.2972 0.3196 0.2831 0.2885 480,144 -0.01(-3.38%)
Jan 26, 2021 0.2950 0.3110 0.2903 0.2986 265,156 +0.00(+1.22%)
Jan 25, 2021 0.2950 0.3132 0.2902 0.2950 501,063 -0.01(-3.44%)
Jan 22, 2021 0.3320 0.3320 0.2979 0.3055 494,300 -0.01(-1.80%)
Jan 21, 2021 0.3072 0.3180 0.3011 0.3111 390,237 +0.00(+0.61%)
Jan 20, 2021 0.3100 0.3236 0.3070 0.3092 302,095 -0.01(-2.31%)
Jan 19, 2021 0.3122 0.3306 0.3100 0.3165 358,823 -0.00(-1.49%)
Jan 15, 2021 0.3310 0.3630 0.3101 0.3213 510,100 -0.01(-2.70%)
Jan 14, 2021 0.3280 0.3302 0.2895 0.3302 629,767 +0.03(+10.58%)
Jan 13, 2021 0.3400 0.3450 0.2950 0.2986 2,371,897 -0.02(-6.25%)
Jan 12, 2021 0.3341 0.3390 0.3150 0.3185 610,824 -0.02(-4.67%)
Jan 11, 2021 0.3597 0.3597 0.3300 0.3341 496,836 -0.03(-7.12%)
Jan 08, 2021 0.3440 0.3810 0.3300 0.3597 782,500 -0.01(-1.59%)
Jan 07, 2021 0.3643 0.3740 0.3600 0.3655 933,877 +0.01(+2.47%)
Jan 06, 2021 0.3551 0.3733 0.3347 0.3567 982,142 +0.01(+1.45%)
Jan 05, 2021 0.3300 0.3670 0.3300 0.3516 1,010,576 +0.03(+8.22%)
Jan 04, 2021 0.3090 0.3530 0.3042 0.3249 1,032,450 +0.01(+4.40%)
Dec 31, 2020 0.3112 0.3112 0.3112 644,970 -0.02(-5.98%)
Dec 30, 2020 0.3489 0.3500 0.3300 0.3310 644,970 -0.00(-1.31%)
Dec 29, 2020 0.3590 0.3590 0.3300 0.3354 412,977 -0.01(-2.87%)
Dec 28, 2020 0.3200 0.3600 0.3200 0.3453 1,614,032 +0.03(+9.45%)
Dec 24, 2020 0.3066 0.3200 0.3059 0.3155 259,500 +0.01(+3.68%)
Dec 23, 2020 0.2898 0.3220 0.2898 0.3043 589,454 +0.01(+4.86%)
Dec 22, 2020 0.3073 0.3073 0.2869 0.2902 420,463 -0.01(-3.27%)
Dec 21, 2020 0.3037 0.3116 0.3000 0.3000 410,308 -0.01(-4.15%)
Dec 18, 2020 0.3000 0.3134 0.2919 0.3130 1,070,800 +0.01(+4.40%)
Dec 17, 2020 0.3070 0.3150 0.2900 0.2998 496,704 -0.01(-2.28%)
Dec 16, 2020 0.3300 0.3300 0.3010 0.3068 655,558 -0.00(-0.74%)
Dec 15, 2020 0.3108 0.3268 0.2971 0.3091 649,719 +0.00(+0.85%)
Dec 14, 2020 0.3200 0.3350 0.3000 0.3065 1,501,203 +0.02(+5.69%)
Dec 11, 2020 0.2740 0.2900 0.2679 0.2900 876,300 +0.03(+10.39%)
Dec 10, 2020 0.2456 0.2724 0.2444 0.2627 769,053 +0.02(+7.49%)
Dec 09, 2020 0.2620 0.2675 0.2400 0.2444 545,459 -0.01(-3.78%)
Dec 08, 2020 0.2784 0.2786 0.2500 0.2540 806,902 -0.01(-2.35%)
Dec 07, 2020 0.2770 0.2798 0.2382 0.2601 2,669,287 +0.04(+16.95%)
Dec 04, 2020 0.2100 0.2290 0.2070 0.2224 1,578,900 +0.01(+6.77%)
Dec 03, 2020 0.2041 0.2145 0.2000 0.2083 359,454 -0.00(-1.28%)
Dec 02, 2020 0.2103 0.2144 0.2020 0.2110 645,329 +0.01(+3.18%)
Dec 01, 2020 0.2040 0.2370 0.2010 0.2045 364,807 -0.01(-6.19%)
Nov 30, 2020 0.2213 0.2213 0.2000 0.2180 276,247 +0.00(+1.40%)
Nov 27, 2020 0.2141 0.2330 0.2141 0.2150 286,800 +0.00(+2.14%)
Nov 25, 2020 0.2000 0.2120 0.2000 0.2105 233,600 +0.01(+3.19%)
Nov 24, 2020 0.2011 0.2053 0.1966 0.2040 322,611 +0.01(+4.62%)
Nov 23, 2020 0.1710 0.1963 0.1700 0.1950 214,665 +0.01(+8.27%)
Nov 20, 2020 0.1751 0.1895 0.1700 0.1801 346,800 -0.00(-0.94%)
Nov 19, 2020 0.1952 0.1952 0.1700 0.1818 474,326 -0.00(-1.99%)
Nov 18, 2020 0.1795 0.1929 0.1795 0.1855 358,640 -0.01(-3.74%)
Nov 17, 2020 0.1930 0.1930 0.1755 0.1927 528,817 +0.00(+1.42%)
Nov 16, 2020 0.1950 0.2049 0.1900 0.1900 272,586 -0.01(-2.56%)
Nov 13, 2020 0.2000 0.2000 0.1845 0.1950 134,100 -0.00(-2.11%)
Nov 12, 2020 0.2184 0.2184 0.1950 0.1992 248,966 -0.01(-6.43%)
Nov 11, 2020 0.1979 0.2159 0.1950 0.2129 128,298 +0.01(+2.80%)
Nov 10, 2020 0.2094 0.2160 0.2023 0.2071 587,641 -0.00(-0.38%)
Nov 09, 2020 0.2050 0.2159 0.1970 0.2079 295,694 +0.01(+3.38%)
Nov 06, 2020 0.2020 0.2230 0.1980 0.2011 94,300 -0.00(-1.42%)
Nov 05, 2020 0.2071 0.2080 0.2030 0.2040 200,827 +0.00(+1.19%)
Nov 04, 2020 0.2019 0.2070 0.2016 0.2016 100,634 -0.00(-2.04%)
Nov 03, 2020 0.1900 0.2058 0.1900 0.2058 195,314 +0.00(+1.23%)
Nov 02, 2020 0.1880 0.2053 0.1880 0.2033 262,787 +0.01(+2.73%)
Oct 30, 2020 0.1942 0.2075 0.1942 0.1979 94,100 -0.00(-0.30%)
Oct 29, 2020 0.1952 0.2013 0.1934 0.1985 223,366 +0.00(+0.51%)
Oct 28, 2020 0.2035 0.2084 0.1890 0.1975 241,338 -0.01(-3.99%)
Oct 27, 2020 0.1923 0.2068 0.1874 0.2057 188,469 +0.01(+2.85%)
Oct 26, 2020 0.2290 0.2290 0.1872 0.2000 943,522 -0.04(-17.29%)
Oct 23, 2020 0.2320 0.2423 0.2320 0.2418 81,600 +0.00(+1.60%)
Oct 22, 2020 0.2190 0.2500 0.2190 0.2380 212,912 +0.00(+0.21%)
Oct 21, 2020 0.2386 0.2400 0.2284 0.2375 196,301 -0.00(-0.75%)
Oct 20, 2020 0.2300 0.2460 0.2257 0.2393 76,753 +0.01(+4.27%)
Oct 19, 2020 0.2300 0.2335 0.2218 0.2295 156,510 +0.01(+4.27%)
Oct 16, 2020 0.2325 0.2359 0.2183 0.2201 168,200 -0.00(-2.18%)
Oct 15, 2020 0.2300 0.2346 0.2225 0.2250 243,288 -0.01(-5.66%)
Oct 14, 2020 0.2350 0.2400 0.2300 0.2385 145,671 +0.00(+0.63%)
Oct 13, 2020 0.2313 0.2460 0.2310 0.2370 307,240 -0.02(-7.06%)
Oct 12, 2020 0.2500 0.2697 0.2500 0.2550 118,211 +0.01(+4.12%)
Oct 09, 2020 0.2429 0.2559 0.2383 0.2449 53,000 +0.00(+0.86%)
Oct 08, 2020 0.2322 0.2708 0.2322 0.2428 328,839 +0.01(+2.62%)
Oct 07, 2020 0.2358 0.2571 0.2271 0.2366 208,053 -0.01(-2.91%)
Oct 06, 2020 0.2450 0.2475 0.2359 0.2437 124,092 +0.01(+2.70%)
Oct 05, 2020 0.2300 0.2440 0.2300 0.2373 140,080 +0.00(+0.98%)
Oct 02, 2020 0.2350 0.2516 0.2350 0.2350 242,700 -0.02(-6.00%)
Oct 01, 2020 0.2500 0.2600 0.2410 0.2500 194,196 +0.01(+2.12%)
Sep 30, 2020 0.2600 0.2600 0.2410 0.2448 149,552 -0.02(-7.66%)
Sep 29, 2020 0.2600 0.2670 0.2520 0.2651 28,030 +0.01(+1.96%)
Sep 28, 2020 0.2800 0.2800 0.2493 0.2600 165,395 -0.00(-0.95%)
Sep 25, 2020 0.2400 0.2634 0.2400 0.2625 51,300 +0.01(+3.88%)
Sep 24, 2020 0.2374 0.2600 0.2300 0.2527 100,254 +0.01(+2.81%)
Sep 23, 2020 0.2592 0.2712 0.2400 0.2458 329,988 -0.03(-10.46%)
Sep 22, 2020 0.2700 0.2764 0.2700 0.2745 234,390 +0.01(+4.37%)
Sep 21, 2020 0.2775 0.2895 0.2610 0.2630 322,727 -0.02(-6.07%)
Sep 18, 2020 0.3160 0.3160 0.2800 0.2800 227,400 -0.02(-6.67%)
Sep 17, 2020 0.2950 0.3007 0.2850 0.3000 115,159 +0.00(+0.50%)
Sep 16, 2020 0.3200 0.3289 0.2929 0.2985 177,458 -0.00(-1.00%)
Sep 15, 2020 0.2830 0.3092 0.2830 0.3015 329,218 +0.01(+5.20%)
Sep 14, 2020 0.2860 0.2872 0.2722 0.2866 109,025 +0.02(+5.83%)
Sep 11, 2020 0.2794 0.2900 0.2676 0.2708 671,000 -0.01(-4.75%)
Sep 10, 2020 0.3020 0.3020 0.2800 0.2843 294,939 -0.02(-5.64%)
Sep 09, 2020 0.3073 0.3101 0.2900 0.3013 256,993 +0.00(+0.43%)
Sep 08, 2020 0.3167 0.3314 0.3000 0.3000 133,909 -0.03(-8.26%)
Sep 04, 2020 0.3434 0.3500 0.3127 0.3270 450,200 -0.00(-1.27%)
Sep 03, 2020 0.3375 0.3750 0.3275 0.3312 651,957 -0.03(-8.43%)
Sep 02, 2020 0.3600 0.3686 0.3569 0.3617 259,044 +0.01(+2.03%)
Sep 01, 2020 0.3600 0.3605 0.3439 0.3545 363,804 +0.00(+0.31%)
Aug 31, 2020 0.3514 0.3641 0.3400 0.3534 147,802 +0.00(+0.57%)
Aug 28, 2020 0.3537 0.3570 0.3426 0.3514 225,900 +0.00(+0.72%)
Aug 27, 2020 0.3548 0.3603 0.3450 0.3489 238,968 -0.01(-2.81%)
Aug 26, 2020 0.3161 0.3590 0.3100 0.3590 644,817 +0.05(+14.73%)
Aug 25, 2020 0.3036 0.3129 0.2927 0.3129 216,601 +0.01(+4.30%)
Aug 24, 2020 0.3100 0.3129 0.2992 0.3000 467,471 -0.00(-0.30%)
Aug 21, 2020 0.2999 0.3009 0.2900 0.3009 380,400 +0.00(+0.97%)
Aug 20, 2020 0.2900 0.2999 0.2815 0.2980 186,466 +0.01(+2.76%)
Aug 19, 2020 0.2804 0.2970 0.2766 0.2900 247,079 +0.01(+2.15%)
Aug 18, 2020 0.2770 0.2938 0.2624 0.2839 377,014 -0.00(-0.18%)
Aug 17, 2020 0.2755 0.3000 0.2755 0.2844 118,545 -0.01(-2.94%)
Aug 14, 2020 0.3000 0.3000 0.2900 0.2930 85,800 -0.00(-1.51%)
Aug 13, 2020 0.2750 0.2975 0.2750 0.2975 72,485 +0.01(+3.66%)
Aug 12, 2020 0.2701 0.2950 0.2701 0.2870 97,519 +0.01(+1.77%)
Aug 11, 2020 0.2893 0.2949 0.2800 0.2820 204,600 -0.01(-2.76%)
Aug 10, 2020 0.2860 0.2980 0.2860 0.2900 187,100 +0.00(+1.40%)
Aug 07, 2020 0.2750 0.2980 0.2750 0.2860 341,300 -0.00(-1.38%)
Aug 06, 2020 0.2800 0.2956 0.2800 0.2900 223,167 +0.01(+4.09%)
Aug 05, 2020 0.2900 0.3050 0.2758 0.2786 390,864 -0.01(-4.59%)
Aug 04, 2020 0.2780 0.3000 0.2780 0.2920 205,899 +0.01(+2.46%)
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.