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

Fission Uranium (OP: FCUUF )

0.8500 +0.0529 (+6.64%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2019 0.3900 0.3948 0.3844 0.3920 105,826 +0.01(+1.87%)
Apr 29, 2019 0.3800 0.3893 0.3758 0.3848 172,317 -0.00(-0.05%)
Apr 26, 2019 0.3809 0.3898 0.3800 0.3850 143,100 +0.01(+1.32%)
Apr 25, 2019 0.3901 0.3901 0.3700 0.3800 122,450 +0.00(+1.23%)
Apr 24, 2019 0.3650 0.3887 0.3650 0.3754 136,908 +0.00(+0.19%)
Apr 23, 2019 0.3800 0.3920 0.3665 0.3747 281,659 -0.01(-1.39%)
Apr 22, 2019 0.3891 0.3939 0.3782 0.3800 89,261 +0.00(+0.00%)
Apr 18, 2019 0.3830 0.4019 0.3800 0.3800 177,800 -0.02(-4.98%)
Apr 17, 2019 0.4011 0.4150 0.3800 0.3999 180,750 -0.01(-2.34%)
Apr 16, 2019 0.4289 0.4289 0.4022 0.4095 133,833 -0.01(-2.50%)
Apr 15, 2019 0.4297 0.4428 0.4143 0.4200 76,639 -0.01(-1.18%)
Apr 12, 2019 0.4400 0.4400 0.4246 0.4250 108,000 +0.00(+0.14%)
Apr 11, 2019 0.4352 0.4400 0.4244 0.4244 170,846 -0.02(-4.31%)
Apr 10, 2019 0.4300 0.4453 0.4233 0.4435 164,973 +0.01(+3.14%)
Apr 09, 2019 0.4340 0.4344 0.4222 0.4300 170,581 +0.00(+0.00%)
Apr 08, 2019 0.4130 0.4300 0.4000 0.4300 227,583 +0.00(+1.06%)
Apr 05, 2019 0.4300 0.4312 0.4155 0.4255 75,900 +0.00(+0.12%)
Apr 04, 2019 0.4200 0.4300 0.4165 0.4250 119,777 -0.00(-0.70%)
Apr 03, 2019 0.4200 0.4294 0.4086 0.4280 99,387 +0.02(+4.39%)
Apr 02, 2019 0.3871 0.4151 0.3871 0.4100 104,945 +0.01(+2.50%)
Apr 01, 2019 0.3919 0.4001 0.3800 0.4000 172,478 +0.01(+2.04%)
Mar 29, 2019 0.3854 0.3944 0.3759 0.3920 75,700 +0.01(+1.61%)
Mar 28, 2019 0.3890 0.4037 0.3852 0.3858 66,772 -0.01(-3.55%)
Mar 27, 2019 0.3970 0.4149 0.3970 0.4000 94,367 -0.00(-0.99%)
Mar 26, 2019 0.4050 0.4050 0.3858 0.4040 146,213 +0.00(+1.00%)
Mar 25, 2019 0.3766 0.4000 0.3700 0.4000 98,870 +0.00(+0.63%)
Mar 22, 2019 0.3901 0.4079 0.3850 0.3975 303,100 +0.00(+0.97%)
Mar 21, 2019 0.4030 0.4158 0.3930 0.3937 213,990 -0.02(-5.50%)
Mar 20, 2019 0.4000 0.4186 0.3770 0.4166 514,881 +0.02(+6.01%)
Mar 19, 2019 0.3734 0.3936 0.3734 0.3930 107,865 +0.02(+5.67%)
Mar 18, 2019 0.3680 0.3799 0.3646 0.3719 189,463 +0.01(+1.61%)
Mar 15, 2019 0.3800 0.3830 0.3616 0.3660 138,000 -0.00(-1.08%)
Mar 14, 2019 0.3620 0.3781 0.3620 0.3700 95,644 -0.01(-2.25%)
Mar 13, 2019 0.3700 0.3798 0.3697 0.3785 91,532 +0.01(+2.46%)
Mar 12, 2019 0.3600 0.3699 0.3600 0.3694 55,702 +0.01(+1.40%)
Mar 11, 2019 0.3569 0.3643 0.3537 0.3643 145,449 +0.01(+3.49%)
Mar 08, 2019 0.3647 0.3647 0.3485 0.3520 312,800 -0.01(-2.82%)
Mar 07, 2019 0.3600 0.3668 0.3578 0.3622 59,315 -0.00(-1.25%)
Mar 06, 2019 0.3700 0.3766 0.3640 0.3668 60,640 -0.00(-0.86%)
Mar 05, 2019 0.3579 0.3737 0.3579 0.3700 163,510 +0.00(+1.20%)
Mar 04, 2019 0.4000 0.4000 0.3656 0.3656 127,882 -0.02(-4.14%)
Mar 01, 2019 0.3820 0.3937 0.3814 0.3814 35,200 -0.00(-1.06%)
Feb 28, 2019 0.3893 0.4100 0.3855 0.3855 92,334 -0.01(-2.01%)
Feb 27, 2019 0.3900 0.4000 0.3740 0.3934 271,426 +0.01(+3.80%)
Feb 26, 2019 0.3700 0.3799 0.3700 0.3790 101,845 +0.01(+2.02%)
Feb 25, 2019 0.3761 0.3847 0.3636 0.3715 243,538 -0.00(-0.93%)
Feb 22, 2019 0.3750 0.3930 0.3730 0.3750 93,600 -0.01(-2.01%)
Feb 21, 2019 0.3700 0.3900 0.3700 0.3827 114,311 +0.01(+1.32%)
Feb 20, 2019 0.3771 0.3899 0.3700 0.3777 393,109 +0.00(+1.26%)
Feb 19, 2019 0.3825 0.3825 0.3700 0.3730 370,216 -0.01(-2.94%)
Feb 15, 2019 0.3748 0.3870 0.3748 0.3843 208,300 +0.01(+1.45%)
Feb 14, 2019 0.3866 0.3866 0.3762 0.3788 167,443 -0.01(-1.87%)
Feb 13, 2019 0.3922 0.3958 0.3828 0.3860 156,240 +0.00(+0.00%)
Feb 12, 2019 0.3844 0.3992 0.3788 0.3860 97,551 -0.00(-1.03%)
Feb 11, 2019 0.3969 0.4044 0.3810 0.3900 259,558 -0.01(-1.69%)
Feb 08, 2019 0.4091 0.4097 0.3962 0.3967 135,400 -0.01(-1.32%)
Feb 07, 2019 0.4035 0.4329 0.3960 0.4020 171,594 -0.01(-1.71%)
Feb 06, 2019 0.4211 0.4350 0.4090 0.4090 177,611 -0.03(-5.76%)
Feb 05, 2019 0.4030 0.4350 0.4030 0.4340 259,912 +0.02(+5.01%)
Feb 04, 2019 0.4110 0.4277 0.3958 0.4133 248,555 -0.00(-0.53%)
Feb 01, 2019 0.4460 0.4460 0.4024 0.4155 219,700 -0.00(-1.07%)
Jan 31, 2019 0.4162 0.4290 0.4151 0.4200 175,794 +0.01(+2.44%)
Jan 30, 2019 0.4158 0.4265 0.4095 0.4100 138,954 -0.00(-0.56%)
Jan 29, 2019 0.4200 0.4200 0.4106 0.4123 100,931 +0.00(+0.19%)
Jan 28, 2019 0.4200 0.4200 0.3991 0.4115 226,658 -0.01(-2.23%)
Jan 25, 2019 0.3996 0.4250 0.3996 0.4209 338,700 +0.02(+5.44%)
Jan 24, 2019 0.3875 0.3992 0.3875 0.3992 72,502 +0.00(+0.00%)
Jan 23, 2019 0.4010 0.4082 0.3866 0.3992 161,446 -0.00(-0.13%)
Jan 22, 2019 0.4101 0.4210 0.3900 0.3997 212,252 -0.01(-2.51%)
Jan 18, 2019 0.4263 0.4263 0.4044 0.4100 112,400 -0.00(-0.44%)
Jan 17, 2019 0.4092 0.4200 0.4069 0.4118 37,286 -0.00(-1.01%)
Jan 16, 2019 0.4110 0.4248 0.4110 0.4160 79,492 +0.00(+0.14%)
Jan 15, 2019 0.4100 0.4300 0.4100 0.4154 60,799 -0.01(-1.38%)
Jan 14, 2019 0.4350 0.4351 0.4194 0.4212 54,055 -0.01(-3.31%)
Jan 11, 2019 0.4400 0.4479 0.4281 0.4356 124,300 -0.01(-2.75%)
Jan 10, 2019 0.4501 0.4559 0.4355 0.4479 258,238 -0.01(-1.93%)
Jan 09, 2019 0.4340 0.4567 0.4304 0.4567 154,919 +0.02(+4.15%)
Jan 08, 2019 0.4283 0.4468 0.4272 0.4385 92,308 +0.01(+2.36%)
Jan 07, 2019 0.4078 0.4298 0.4078 0.4284 141,992 +0.02(+5.03%)
Jan 04, 2019 0.4200 0.4260 0.4079 0.4079 425,800 -0.00(-0.51%)
Jan 03, 2019 0.4264 0.4264 0.4061 0.4100 101,969 -0.00(-0.44%)
Jan 02, 2019 0.4000 0.4295 0.4000 0.4118 257,765 +0.02(+4.60%)
Dec 31, 2018 0.4045 0.4199 0.3861 0.3937 250,500 -0.01(-2.16%)
Dec 28, 2018 0.3680 0.4066 0.3680 0.4024 165,300 +0.03(+8.03%)
Dec 27, 2018 0.3800 0.3854 0.3600 0.3725 274,263 -0.03(-6.88%)
Dec 26, 2018 0.3653 0.4000 0.3500 0.4000 586,193 +0.03(+9.50%)
Dec 24, 2018 0.3870 0.3870 0.3500 0.3653 177,200 +0.00(+1.19%)
Dec 21, 2018 0.3663 0.3782 0.3559 0.3610 569,500 -0.01(-2.49%)
Dec 20, 2018 0.3798 0.3889 0.3569 0.3702 835,571 -0.01(-2.42%)
Dec 19, 2018 0.3846 0.3965 0.3690 0.3794 606,092 -0.01(-2.24%)
Dec 18, 2018 0.4000 0.4159 0.3677 0.3881 1,367,707 -0.02(-4.55%)
Dec 17, 2018 0.4413 0.4500 0.4010 0.4066 482,930 -0.03(-7.42%)
Dec 14, 2018 0.4310 0.4500 0.4310 0.4392 178,800 -0.00(-0.52%)
Dec 13, 2018 0.4497 0.4561 0.4389 0.4415 150,639 -0.01(-2.75%)
Dec 12, 2018 0.4315 0.4587 0.4250 0.4540 292,287 +0.01(+2.95%)
Dec 11, 2018 0.4520 0.4599 0.4301 0.4410 151,487 +0.00(+0.25%)
Dec 10, 2018 0.4413 0.4530 0.4300 0.4399 255,860 -0.00(-0.59%)
Dec 07, 2018 0.4500 0.4550 0.4415 0.4425 129,200 -0.01(-1.69%)
Dec 06, 2018 0.4436 0.4506 0.4248 0.4501 212,639 -0.02(-3.80%)
Dec 04, 2018 0.4650 0.4833 0.4650 0.4679 211,900 -0.01(-2.52%)
Dec 03, 2018 0.4895 0.5020 0.4730 0.4800 467,483 -0.01(-2.04%)
Nov 30, 2018 0.4783 0.4999 0.4700 0.4900 120,800 +0.01(+2.83%)
Nov 29, 2018 0.4616 0.4768 0.4515 0.4765 169,530 +0.01(+2.41%)
Nov 28, 2018 0.4479 0.4800 0.4300 0.4653 247,383 +0.03(+6.52%)
Nov 27, 2018 0.4300 0.4617 0.4300 0.4368 277,766 -0.02(-5.13%)
Nov 26, 2018 0.4695 0.4826 0.4600 0.4604 162,404 -0.01(-2.35%)
Nov 23, 2018 0.4662 0.4720 0.4583 0.4715 41,400 +0.00(+0.51%)
Nov 21, 2018 0.4691 0.4691 0.4691 0 -0.01(-1.24%)
Nov 20, 2018 0.4720 0.4841 0.4700 0.4750 150,562 -0.02(-4.70%)
Nov 19, 2018 0.5000 0.5037 0.4750 0.4984 127,160 -0.00(-0.30%)
Nov 16, 2018 0.5000 0.5000 0.4857 0.4999 107,200 -0.00(-0.62%)
Nov 15, 2018 0.4837 0.5030 0.4800 0.5030 82,198 +0.02(+4.79%)
Nov 14, 2018 0.5000 0.5000 0.4739 0.4800 145,678 -0.01(-1.72%)
Nov 13, 2018 0.5004 0.5013 0.4827 0.4884 81,364 -0.01(-1.33%)
Nov 12, 2018 0.5054 0.5300 0.4840 0.4950 331,262 -0.01(-1.39%)
Nov 09, 2018 0.5256 0.5350 0.5000 0.5020 229,200 -0.02(-3.46%)
Nov 08, 2018 0.5630 0.5630 0.5181 0.5200 237,398 -0.02(-3.70%)
Nov 07, 2018 0.5186 0.5457 0.5155 0.5400 246,718 +0.02(+4.31%)
Nov 06, 2018 0.5380 0.5526 0.5177 0.5177 261,073 -0.02(-3.45%)
Nov 05, 2018 0.5102 0.5450 0.5102 0.5362 400,813 +0.03(+4.93%)
Nov 02, 2018 0.4985 0.5147 0.4900 0.5110 95,200 +0.01(+1.49%)
Nov 01, 2018 0.5069 0.5151 0.4961 0.5035 122,807 -0.01(-1.58%)
Oct 31, 2018 0.4875 0.5116 0.4775 0.5116 181,899 +0.04(+8.28%)
Oct 30, 2018 0.4650 0.4770 0.4495 0.4725 287,600 +0.00(+0.25%)
Oct 29, 2018 0.4735 0.4940 0.4629 0.4713 312,039 -0.00(-0.11%)
Oct 26, 2018 0.4645 0.4800 0.4314 0.4718 727,300 +0.00(+0.38%)
Oct 25, 2018 0.5010 0.5010 0.4700 0.4700 474,125 -0.01(-2.25%)
Oct 24, 2018 0.5010 0.5072 0.4808 0.4808 443,835 -0.01(-2.38%)
Oct 23, 2018 0.5047 0.5147 0.4870 0.4925 234,126 -0.01(-2.49%)
Oct 22, 2018 0.5167 0.5391 0.5051 0.5051 505,332 -0.01(-2.02%)
Oct 19, 2018 0.5450 0.5500 0.5155 0.5155 182,100 -0.03(-4.75%)
Oct 18, 2018 0.5693 0.5800 0.5352 0.5412 403,089 -0.03(-5.05%)
Oct 17, 2018 0.5698 0.5754 0.5500 0.5700 253,469 -0.00(-0.70%)
Oct 16, 2018 0.5750 0.5800 0.5600 0.5740 406,298 +0.02(+3.14%)
Oct 15, 2018 0.5380 0.5577 0.5300 0.5565 573,842 +0.02(+3.38%)
Oct 12, 2018 0.5420 0.5590 0.5300 0.5383 815,200 +0.01(+1.57%)
Oct 11, 2018 0.5150 0.5313 0.5017 0.5300 549,309 +0.01(+2.57%)
Oct 10, 2018 0.5600 0.5663 0.5100 0.5167 210,119 -0.04(-7.72%)
Oct 09, 2018 0.5395 0.5649 0.5395 0.5599 103,402 +0.01(+1.80%)
Oct 08, 2018 0.5560 0.5720 0.5400 0.5500 297,457 -0.01(-0.94%)
Oct 05, 2018 0.5678 0.5735 0.5540 0.5552 260,700 -0.01(-1.73%)
Oct 04, 2018 0.5710 0.5847 0.5487 0.5650 237,209 -0.02(-2.59%)
Oct 03, 2018 0.5500 0.5800 0.5246 0.5800 448,067 +0.04(+7.41%)
Oct 02, 2018 0.5500 0.5537 0.5350 0.5400 178,762 +0.00(+0.00%)
Oct 01, 2018 0.5475 0.5521 0.5350 0.5400 370,366 +0.01(+1.89%)
Sep 28, 2018 0.5100 0.5433 0.5100 0.5300 496,400 +0.01(+2.12%)
Sep 27, 2018 0.5201 0.5330 0.5156 0.5190 192,690 +0.01(+2.69%)
Sep 26, 2018 0.5100 0.5261 0.5000 0.5054 212,024 +0.00(+0.98%)
Sep 25, 2018 0.4963 0.5193 0.4922 0.5005 137,923 +0.00(+0.10%)
Sep 24, 2018 0.4980 0.5200 0.4921 0.5000 94,673 -0.01(-2.53%)
Sep 21, 2018 0.5238 0.5300 0.5089 0.5130 168,100 -0.01(-1.35%)
Sep 20, 2018 0.4866 0.5459 0.4861 0.5200 270,646 +0.03(+5.80%)
Sep 19, 2018 0.4975 0.5040 0.4810 0.4915 245,099 +0.00(+0.14%)
Sep 18, 2018 0.4890 0.5028 0.4890 0.4908 105,242 +0.01(+2.21%)
Sep 17, 2018 0.4879 0.4943 0.4743 0.4802 296,266 -0.01(-2.00%)
Sep 14, 2018 0.4885 0.5006 0.4809 0.4900 70,400 -0.01(-1.03%)
Sep 13, 2018 0.4984 0.5107 0.4828 0.4951 333,936 -0.00(-0.98%)
Sep 12, 2018 0.4660 0.5000 0.4660 0.5000 307,778 +0.02(+4.41%)
Sep 11, 2018 0.4814 0.4902 0.4785 0.4789 48,345 +0.00(+0.34%)
Sep 10, 2018 0.4902 0.4902 0.4763 0.4773 255,618 -0.02(-3.24%)
Sep 07, 2018 0.4835 0.4966 0.4810 0.4933 156,500 +0.01(+1.34%)
Sep 06, 2018 0.4825 0.5029 0.4804 0.4868 208,631 +0.00(+0.89%)
Sep 05, 2018 0.5120 0.5144 0.4800 0.4825 110,338 -0.03(-5.76%)
Sep 04, 2018 0.5200 0.5248 0.4900 0.5120 998,538 +0.00(+0.39%)
Aug 31, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.06%)
Aug 30, 2018 0.4904 0.4950 0.4800 0.4901 139,627 +0.01(+2.49%)
Aug 29, 2018 0.4817 0.4999 0.4782 0.4782 107,635 -0.01(-1.20%)
Aug 28, 2018 0.4849 0.4981 0.4778 0.4840 76,065 +0.00(+0.14%)
Aug 27, 2018 0.4800 0.4971 0.4750 0.4833 200,959 +0.01(+1.75%)
Aug 24, 2018 0.4806 0.4957 0.4660 0.4750 319,900 -0.00(-0.21%)
Aug 23, 2018 0.4700 0.4837 0.4624 0.4760 119,348 +0.01(+1.28%)
Aug 22, 2018 0.5000 0.5000 0.4700 0.4700 130,346 -0.01(-2.97%)
Aug 21, 2018 0.4710 0.4950 0.4710 0.4844 268,792 -0.00(-0.12%)
Aug 20, 2018 0.4731 0.4860 0.4577 0.4850 179,655 +0.01(+1.55%)
Aug 17, 2018 0.4722 0.4843 0.4550 0.4776 358,200 +0.01(+2.38%)
Aug 16, 2018 0.4600 0.4814 0.4500 0.4665 169,293 +0.01(+1.13%)
Aug 15, 2018 0.4920 0.4920 0.4500 0.4613 276,443 -0.01(-2.27%)
Aug 14, 2018 0.4700 0.4842 0.4700 0.4720 80,010 -0.00(-0.06%)
Aug 13, 2018 0.4836 0.4900 0.4700 0.4723 141,257 -0.02(-3.16%)
Aug 10, 2018 0.4944 0.5023 0.4810 0.4877 249,800 -0.02(-4.07%)
Aug 09, 2018 0.4987 0.5089 0.4957 0.5084 93,035 +0.01(+1.68%)
Aug 08, 2018 0.4910 0.5200 0.4910 0.5000 79,894 -0.02(-2.91%)
Aug 07, 2018 0.5102 0.5244 0.5100 0.5150 162,821 +0.01(+2.98%)
Aug 06, 2018 0.5088 0.5350 0.5000 0.5001 195,155 -0.01(-1.09%)
Aug 03, 2018 0.5370 0.5370 0.5056 0.5056 112,300 -0.01(-2.37%)
Aug 02, 2018 0.5261 0.5261 0.5010 0.5179 311,354 +0.01(+1.55%)
Aug 01, 2018 0.5102 0.5259 0.5001 0.5100 136,161 -0.01(-2.07%)
Jul 31, 2018 0.5271 0.5500 0.5080 0.5208 419,454 -0.00(-0.84%)
Jul 30, 2018 0.5137 0.5331 0.5056 0.5252 243,362 +0.01(+2.48%)
Jul 27, 2018 0.5335 0.5497 0.5041 0.5125 291,500 -0.02(-3.30%)
Jul 26, 2018 0.5033 0.5400 0.4854 0.5300 329,875 +0.04(+8.16%)
Jul 25, 2018 0.4729 0.4915 0.4679 0.4900 175,091 +0.02(+3.16%)
Jul 24, 2018 0.4800 0.4975 0.4750 0.4750 338,393 +0.00(+0.47%)
Jul 23, 2018 0.4812 0.4896 0.4700 0.4728 167,952 -0.02(-3.42%)
Jul 20, 2018 0.4700 0.4899 0.4700 0.4895 217,749 +0.02(+4.46%)
Jul 19, 2018 0.4850 0.5000 0.4686 0.4686 389,180 -0.02(-4.78%)
Jul 18, 2018 0.4871 0.5100 0.4778 0.4921 222,066 -0.01(-1.58%)
Jul 17, 2018 0.4990 0.5136 0.4900 0.5000 287,567 -0.00(-0.02%)
Jul 16, 2018 0.5060 0.5216 0.5001 0.5001 113,755 -0.01(-2.17%)
Jul 13, 2018 0.5138 0.5000 0.5112 129,902 +0.00(+0.08%)
Jul 12, 2018 0.5050 0.5050 0.4970 0.5108 77,153 +0.01(+2.16%)
Jul 11, 2018 0.4970 0.5200 0.4970 0.5000 119,327 -0.02(-3.29%)
Jul 10, 2018 0.4970 0.5303 0.4970 0.5170 47,422 +0.00(+0.23%)
Jul 09, 2018 0.5300 0.5307 0.5082 0.5158 296,485 -0.01(-2.61%)
Jul 06, 2018 0.5280 0.5369 0.5203 0.5296 90,462 -0.00(-0.82%)
Jul 05, 2018 0.5296 0.5340 0.5153 0.5340 227,545 +0.00(+0.66%)
Jul 03, 2018 0.5305 0.5305 0.5305 0 +0.01(+2.02%)
Jul 02, 2018 0.5120 0.5300 0.5099 0.5200 155,473 +0.01(+1.96%)
Jun 29, 2018 0.5000 0.5100 57,896 +0.01(+2.27%)
Jun 28, 2018 0.5003 0.5085 0.4871 0.4987 310,754 -0.01(-1.01%)
Jun 27, 2018 0.5023 0.5088 0.4864 0.5038 261,824 +0.00(+0.76%)
Jun 26, 2018 0.5000 0.5208 0.5000 0.5000 136,435 -0.02(-4.14%)
Jun 25, 2018 0.5245 0.5450 0.5138 0.5216 287,243 +0.02(+3.29%)
Jun 22, 2018 0.5067 0.5180 0.5001 0.5050 131,628 +0.01(+1.00%)
Jun 21, 2018 0.5300 0.5309 0.4960 0.5000 503,527 -0.02(-3.10%)
Jun 20, 2018 0.5320 0.5320 0.5150 0.5160 210,542 -0.00(-0.77%)
Jun 19, 2018 0.5199 0.5304 0.5166 0.5200 98,122 -0.00(-0.02%)
Jun 18, 2018 0.5288 0.5426 0.5160 0.5201 171,057 -0.00(-0.59%)
Jun 15, 2018 0.5435 0.5230 0.5232 141,700 -0.02(-3.74%)
Jun 14, 2018 0.5910 0.5910 0.5333 0.5435 277,868 -0.02(-4.23%)
Jun 13, 2018 0.6000 0.6000 0.5609 0.5675 122,843 -0.01(-2.17%)
Jun 12, 2018 0.5791 0.6000 0.5620 0.5801 152,701 +0.00(+0.78%)
Jun 11, 2018 0.5632 0.5875 0.5492 0.5756 443,943 +0.01(+1.43%)
Jun 08, 2018 0.5527 0.5799 0.5489 0.5675 208,710 +0.00(+0.35%)
Jun 07, 2018 0.6000 0.6000 0.5550 0.5655 181,563 -0.02(-3.99%)
Jun 06, 2018 0.5700 0.5985 0.5653 0.5890 252,833 +0.02(+2.61%)
Jun 05, 2018 0.5740 0.5945 0.5633 0.5740 254,359 +0.01(+2.50%)
Jun 04, 2018 0.5308 0.5600 0.5139 0.5600 304,394 +0.04(+7.69%)
Jun 01, 2018 0.5161 0.5299 0.5161 0.5200 132,016 +0.02(+3.30%)
May 31, 2018 0.5130 0.5143 0.5000 0.5034 79,012 +0.00(+0.18%)
May 30, 2018 0.5100 0.5162 0.5000 0.5025 198,565 -0.01(-1.47%)
May 29, 2018 0.5166 0.5299 0.5000 0.5100 239,069 -0.01(-1.92%)
May 25, 2018 0.5200 0.5200 0.5200 0 -0.00(-0.67%)
May 24, 2018 0.5200 0.5246 0.5100 0.5235 102,319 -0.00(-0.25%)
May 23, 2018 0.5250 0.5300 0.5026 0.5248 169,813 +0.01(+1.06%)
May 22, 2018 0.5388 0.5429 0.5051 0.5193 234,467 -0.02(-3.83%)
May 21, 2018 0.5350 0.5550 0.5071 0.5400 165,977 +0.01(+1.89%)
May 18, 2018 0.5178 0.5300 0.5030 0.5300 103,380 +0.01(+1.15%)
May 17, 2018 0.5270 0.5270 0.5090 0.5240 147,936 +0.01(+1.57%)
May 16, 2018 0.5109 0.5300 0.5109 0.5159 205,136 +0.01(+1.16%)
May 15, 2018 0.5101 0.5200 0.5015 0.5100 137,774 -0.00(-0.02%)
May 14, 2018 0.5350 0.5350 0.5043 0.5101 218,454 -0.02(-3.21%)
May 11, 2018 0.5290 0.5290 0.5138 0.5270 207,959 +0.00(+0.57%)
May 10, 2018 0.5290 0.5290 0.5000 0.5240 94,639 +0.01(+1.45%)
May 09, 2018 0.5120 0.5165 0.5029 0.5165 130,387 +0.01(+2.52%)
May 08, 2018 0.5239 0.5300 0.4938 0.5038 167,916 -0.02(-3.78%)
May 07, 2018 0.5000 0.5300 0.4920 0.5236 142,400 +0.01(+1.59%)
May 04, 2018 0.5077 0.5160 0.4996 0.5154 199,299 +0.01(+1.52%)
May 03, 2018 0.5327 0.5400 0.5060 0.5077 353,322 -0.02(-4.21%)
May 02, 2018 0.5251 0.5406 0.5080 0.5300 478,181 +0.01(+1.28%)
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.