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

Urz3 Energy Corp (OP: NVDEF )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 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 (%)
Jul 31, 2019 0.2266 0.2350 0.2100 0.2100 13,500 -0.01(-2.33%)
Jul 30, 2019 0.2458 0.2458 0.2150 0.2150 17,750 -0.02(-7.76%)
Jul 29, 2019 0.2200 0.2331 0.2200 0.2331 6,000 -0.00(-0.93%)
Jul 26, 2019 0.2299 0.2410 0.2299 0.2353 26,700 +0.02(+9.44%)
Jul 25, 2019 0.2220 0.2220 0.2150 0.2150 9,500 +0.00(+1.42%)
Jul 24, 2019 0.2249 0.2305 0.2120 0.2120 15,000 -0.02(-6.77%)
Jul 23, 2019 0.2262 0.2432 0.2131 0.2274 41,565 -0.02(-8.01%)
Jul 22, 2019 0.2356 0.2472 0.2300 0.2472 58,360 +0.01(+3.00%)
Jul 18, 2019 0.2400 0.2400 0.2400 0 -0.00(-0.79%)
Jul 17, 2019 0.2480 0.2499 0.2200 0.2419 71,190 -0.01(-2.42%)
Jul 16, 2019 0.2200 0.2479 0.2200 0.2479 25,716 +0.02(+7.78%)
Jul 15, 2019 0.2380 0.2380 0.2200 0.2300 26,800 +0.01(+4.55%)
Jul 12, 2019 0.2360 0.2360 0.2200 0.2200 9,600 +0.00(+0.00%)
Jul 11, 2019 0.2280 0.2300 0.2131 0.2200 8,960 +0.01(+4.27%)
Jul 10, 2019 0.2100 0.2315 0.2100 0.2110 27,114 -0.01(-3.70%)
Jul 09, 2019 0.2125 0.2191 0.2100 0.2191 42,450 +0.01(+4.33%)
Jul 08, 2019 0.2090 0.2180 0.2090 0.2100 20,151 +0.01(+2.79%)
Jul 05, 2019 0.2000 0.2043 0.1930 0.2043 62,100 +0.00(+0.64%)
Jul 03, 2019 0.2240 0.2280 0.2028 0.2030 25,900 -0.03(-11.35%)
Jul 02, 2019 0.2130 0.2290 0.2130 0.2290 22,012 +0.03(+14.50%)
Jul 01, 2019 0.2231 0.2300 0.2000 0.2000 23,463 -0.01(-5.93%)
Jun 28, 2019 0.2299 0.2299 0.1930 0.2126 186,400 -0.00(-1.89%)
Jun 27, 2019 0.2400 0.2400 0.2167 0.2167 156,241 -0.03(-12.16%)
Jun 26, 2019 0.2477 0.2477 0.2254 0.2467 27,522 +0.00(+0.69%)
Jun 25, 2019 0.2400 0.2450 0.2312 0.2450 33,233 +0.01(+3.59%)
Jun 24, 2019 0.2306 0.2450 0.2306 0.2365 39,217 +0.01(+2.83%)
Jun 21, 2019 0.2328 0.2408 0.2200 0.2300 67,100 +0.01(+4.55%)
Jun 20, 2019 0.1846 0.2340 0.1846 0.2200 44,976 +0.04(+20.02%)
Jun 19, 2019 0.1823 0.1833 0.1750 0.1833 47,472 +0.02(+11.09%)
Jun 18, 2019 0.1630 0.1677 0.1630 0.1650 13,240 +0.00(+0.00%)
Jun 17, 2019 0.1800 0.1800 0.1633 0.1650 37,076 -0.01(-7.36%)
Jun 14, 2019 0.1844 0.1844 0.1776 0.1781 17,900 -0.01(-3.05%)
Jun 13, 2019 0.1830 0.1858 0.1830 0.1837 5,985 +0.00(+0.00%)
Jun 12, 2019 0.1703 0.1850 0.1703 0.1837 23,600 +0.00(+2.06%)
Jun 11, 2019 0.1844 0.1845 0.1800 0.1800 1,668 +0.00(+0.00%)
Jun 10, 2019 0.1796 0.1876 0.1710 0.1800 31,991 +0.01(+9.09%)
Jun 07, 2019 0.1584 0.1789 0.1584 0.1650 10,200 -0.00(-1.79%)
Jun 06, 2019 0.1775 0.1840 0.1680 0.1680 18,461 -0.01(-3.06%)
Jun 05, 2019 0.1800 0.1800 0.1620 0.1733 30,958 +0.01(+4.46%)
Jun 04, 2019 0.1601 0.1769 0.1601 0.1659 19,849 +0.01(+3.24%)
Jun 03, 2019 0.1753 0.1763 0.1607 0.1607 142,085 -0.03(-13.93%)
May 31, 2019 0.1700 0.1867 0.1700 0.1867 13,900 +0.02(+10.80%)
May 30, 2019 0.1692 0.1716 0.1685 0.1685 16,364 -0.00(-0.82%)
May 29, 2019 0.1600 0.1729 0.1600 0.1699 178,484 -0.01(-3.47%)
May 28, 2019 0.1744 0.1760 0.1744 0.1760 40,200 -0.01(-5.88%)
May 24, 2019 0.1951 0.1951 0.1761 0.1870 109,900 -0.01(-5.46%)
May 23, 2019 0.1954 0.1978 0.1954 0.1978 3,104 +0.00(+0.87%)
May 22, 2019 0.2110 0.2110 0.1961 0.1961 15,188 -0.01(-2.63%)
May 21, 2019 0.1879 0.2014 0.1879 0.2014 21,585 +0.02(+10.05%)
May 20, 2019 0.2090 0.2090 0.1830 0.1830 1,700 -0.01(-3.68%)
May 17, 2019 0.1900 0.1949 0.1800 0.1900 85,500 +0.00(+0.00%)
May 16, 2019 0.2100 0.2162 0.1900 0.1900 255,851 -0.02(-11.63%)
May 15, 2019 0.2171 0.2171 0.2130 0.2150 51,200 +0.00(+1.42%)
May 14, 2019 0.2177 0.2200 0.2100 0.2120 238,591 -0.00(-1.40%)
May 13, 2019 0.2210 0.2210 0.2101 0.2150 41,560 -0.00(-0.92%)
May 10, 2019 0.2040 0.2189 0.2015 0.2170 88,100 +0.01(+5.34%)
May 09, 2019 0.2015 0.2060 0.2015 0.2060 1,445 -0.00(-0.05%)
May 08, 2019 0.2069 0.2069 0.2061 0.2061 7,001 -0.00(-0.39%)
May 07, 2019 0.2094 0.2094 0.2040 0.2069 27,573 +0.00(+0.05%)
May 06, 2019 0.2080 0.2098 0.2000 0.2068 198,246 -0.00(-1.52%)
May 03, 2019 0.2150 0.2163 0.2100 0.2100 18,800 +0.00(+0.00%)
May 02, 2019 0.2024 0.2158 0.2024 0.2100 91,100 -0.00(-1.04%)
May 01, 2019 0.2130 0.2199 0.2122 0.2122 180,478 +0.00(+2.02%)
Apr 30, 2019 0.2040 0.2129 0.2030 0.2080 50,100 +0.00(+2.46%)
Apr 29, 2019 0.2099 0.2099 0.2030 0.2030 66,419 -0.01(-3.33%)
Apr 26, 2019 0.1980 0.2197 0.1980 0.2100 29,200 -0.00(-2.01%)
Apr 25, 2019 0.2150 0.2150 0.2052 0.2143 6,200 +0.01(+4.59%)
Apr 24, 2019 0.2049 0.2049 0.2049 0.2049 1,125 -0.02(-9.01%)
Apr 23, 2019 0.2252 0.2252 0.2252 0.2252 1,000 +0.02(+7.24%)
Apr 22, 2019 0.2159 0.2159 0.2100 0.2100 17,165 -0.02(-7.49%)
Apr 18, 2019 0.2148 0.2283 0.2072 0.2270 15,400 +0.01(+5.39%)
Apr 17, 2019 0.2240 0.2240 0.2154 0.2154 11,000 -0.01(-3.28%)
Apr 16, 2019 0.2449 0.2449 0.2227 0.2227 14,300 -0.02(-7.21%)
Apr 15, 2019 0.2348 0.2488 0.2316 0.2400 46,383 +0.01(+2.39%)
Apr 12, 2019 0.2300 0.2422 0.2300 0.2344 44,000 +0.01(+2.63%)
Apr 11, 2019 0.2115 0.2284 0.2102 0.2284 93,812 +0.01(+3.96%)
Apr 10, 2019 0.2160 0.2209 0.2101 0.2197 16,569 -0.00(-0.54%)
Apr 09, 2019 0.2708 0.2708 0.2082 0.2209 71,600 +0.01(+2.60%)
Apr 08, 2019 0.2200 0.2294 0.2153 0.2153 28,409 -0.00(-1.51%)
Apr 05, 2019 0.2160 0.2198 0.2160 0.2186 16,800 +0.00(+1.82%)
Apr 04, 2019 0.2298 0.2298 0.2108 0.2147 47,270 -0.01(-4.11%)
Apr 03, 2019 0.2200 0.2239 0.2200 0.2239 2,750 +0.01(+4.14%)
Apr 02, 2019 0.2098 0.2186 0.2082 0.2150 16,068 +0.01(+2.38%)
Apr 01, 2019 0.2400 0.2400 0.2100 0.2100 127,510 -0.03(-12.86%)
Mar 29, 2019 0.2530 0.2566 0.2409 0.2410 15,000 -0.02(-6.41%)
Mar 27, 2019 0.2575 0.2575 0.2575 0 +0.00(+1.14%)
Mar 26, 2019 0.2569 0.2569 0.2500 0.2546 33,200 +0.00(+0.95%)
Mar 25, 2019 0.2640 0.2640 0.2450 0.2522 43,819 -0.00(-0.08%)
Mar 22, 2019 0.2594 0.2619 0.2495 0.2524 82,400 -0.01(-3.03%)
Mar 21, 2019 0.2616 0.2616 0.2535 0.2603 24,900 +0.00(+0.93%)
Mar 20, 2019 0.2712 0.2712 0.2500 0.2579 20,126 -0.01(-2.35%)
Mar 19, 2019 0.2633 0.2712 0.2501 0.2641 72,200 +0.01(+3.57%)
Mar 18, 2019 0.2650 0.2684 0.2550 0.2550 20,425 -0.01(-3.59%)
Mar 15, 2019 0.2666 0.2679 0.2645 0.2645 8,000 -0.00(-1.75%)
Mar 14, 2019 0.2690 0.2692 0.2460 0.2692 48,074 +0.02(+6.78%)
Mar 13, 2019 0.2613 0.2695 0.2521 0.2521 62,005 +0.00(+0.84%)
Mar 12, 2019 0.2550 0.2639 0.2500 0.2500 79,330 -0.01(-3.85%)
Mar 11, 2019 0.2550 0.2639 0.2550 0.2600 51,211 +0.00(+0.27%)
Mar 08, 2019 0.2633 0.2650 0.2550 0.2593 52,300 +0.00(+1.89%)
Mar 07, 2019 0.2733 0.2790 0.2500 0.2545 65,321 -0.01(-4.72%)
Mar 06, 2019 0.2600 0.2671 0.2569 0.2671 72,515 +0.02(+6.84%)
Mar 05, 2019 0.2643 0.2730 0.2500 0.2500 48,478 -0.02(-7.37%)
Mar 04, 2019 0.2690 0.2725 0.2531 0.2699 245,629 +0.02(+7.96%)
Mar 01, 2019 0.2560 0.2880 0.2500 0.2500 419,500 +0.01(+5.53%)
Feb 28, 2019 0.2200 0.2550 0.2100 0.2369 392,021 +0.04(+18.63%)
Feb 27, 2019 0.2112 0.2188 0.1920 0.1997 233,873 -0.02(-7.55%)
Feb 26, 2019 0.2270 0.2270 0.2100 0.2160 167,853 -0.04(-15.59%)
Feb 25, 2019 0.2800 0.2800 0.2559 0.2559 197,958 +0.01(+2.98%)
Feb 22, 2019 0.2380 0.2724 0.2380 0.2485 76,200 +0.02(+9.18%)
Feb 21, 2019 0.2276 0.2276 0.2276 0.2276 2,000 +0.00(+1.93%)
Feb 20, 2019 0.2307 0.2307 0.2233 0.2233 12,950 -0.00(-0.76%)
Feb 19, 2019 0.2200 0.2299 0.2110 0.2250 21,182 +0.01(+2.88%)
Feb 15, 2019 0.2200 0.2200 0.2187 0.2187 3,200 -0.01(-2.76%)
Feb 14, 2019 0.2215 0.2249 0.2090 0.2249 29,150 -0.01(-2.22%)
Feb 13, 2019 0.2440 0.2469 0.2300 0.2300 5,500 -0.01(-5.58%)
Feb 12, 2019 0.2500 0.2500 0.2399 0.2436 26,990 -0.01(-2.52%)
Feb 11, 2019 0.2880 0.2880 0.2499 0.2499 17,500 -0.01(-4.55%)
Feb 08, 2019 0.2574 0.2686 0.2574 0.2618 43,300 +0.00(+1.63%)
Feb 07, 2019 0.2466 0.2650 0.2455 0.2576 46,210 +0.00(+1.74%)
Feb 05, 2019 0.2532 0.2532 0.2532 0 -0.02(-5.87%)
Feb 04, 2019 0.2960 0.3038 0.2690 0.2690 35,000 -0.01(-3.93%)
Feb 01, 2019 0.2732 0.2884 0.2732 0.2800 12,900 +0.02(+8.57%)
Jan 31, 2019 0.2600 0.2956 0.2579 0.2579 109,015 +0.01(+3.16%)
Jan 30, 2019 0.2500 0.2573 0.2370 0.2500 60,075 -0.00(-0.48%)
Jan 29, 2019 0.2394 0.2527 0.2394 0.2512 69,300 +0.01(+2.61%)
Jan 28, 2019 0.2170 0.2448 0.2134 0.2448 27,700 +0.03(+16.57%)
Jan 25, 2019 0.2440 0.2440 0.2100 0.2100 40,700 -0.01(-4.89%)
Jan 24, 2019 0.2211 0.2250 0.2200 0.2208 23,177 -0.01(-3.33%)
Jan 23, 2019 0.2010 0.2359 0.2010 0.2284 33,582 +0.04(+18.34%)
Jan 22, 2019 0.1930 0.1930 0.1930 0.1930 175 +0.01(+4.49%)
Jan 18, 2019 0.1830 0.2009 0.1830 0.1847 68,000 -0.02(-8.29%)
Jan 17, 2019 0.2084 0.2084 0.2014 0.2014 3,600 +0.00(+0.75%)
Jan 16, 2019 0.2039 0.2039 0.1997 0.1999 24,189 -0.00(-2.15%)
Jan 15, 2019 0.2170 0.2170 0.1908 0.2043 61,115 -0.01(-5.46%)
Jan 14, 2019 0.2231 0.2231 0.2100 0.2161 16,275 +0.01(+5.21%)
Jan 11, 2019 0.2200 0.2200 0.1986 0.2054 111,200 -0.01(-5.35%)
Jan 10, 2019 0.2100 0.2202 0.2038 0.2170 70,640 -0.00(-0.23%)
Jan 09, 2019 0.2400 0.2400 0.2175 0.2175 71,260 -0.02(-8.23%)
Jan 08, 2019 0.2329 0.2370 0.2235 0.2370 24,349 +0.03(+12.86%)
Jan 07, 2019 0.2229 0.2309 0.2100 0.2100 11,100 -0.02(-9.95%)
Jan 04, 2019 0.2300 0.2332 0.2161 0.2332 46,500 -0.00(-0.72%)
Jan 03, 2019 0.2369 0.2369 0.2190 0.2349 44,357 -0.00(-0.04%)
Jan 02, 2019 0.2151 0.2350 0.2151 0.2350 45,050 -0.00(-0.84%)
Dec 31, 2018 0.2375 0.2475 0.2034 0.2370 76,300 -0.01(-2.67%)
Dec 28, 2018 0.1999 0.2986 0.1868 0.2435 137,900 +0.04(+17.75%)
Dec 27, 2018 0.1850 0.2114 0.1814 0.2068 21,122 +0.01(+3.40%)
Dec 26, 2018 0.1869 0.2000 0.1800 0.2000 35,710 +0.02(+12.74%)
Dec 24, 2018 0.1805 0.1806 0.1645 0.1774 10,800 +0.00(+1.49%)
Dec 21, 2018 0.1940 0.1940 0.1636 0.1748 98,600 -0.02(-9.62%)
Dec 20, 2018 0.2239 0.2239 0.1934 0.1934 33,393 -0.03(-13.12%)
Dec 19, 2018 0.2120 0.2226 0.2120 0.2226 30,955 +0.00(+1.18%)
Dec 18, 2018 0.2440 0.2440 0.2000 0.2200 76,050 -0.03(-11.29%)
Dec 17, 2018 0.2615 0.2909 0.2409 0.2480 29,900 -0.02(-6.63%)
Dec 14, 2018 0.2552 0.2656 0.2552 0.2656 4,000 -0.01(-3.38%)
Dec 13, 2018 0.2291 0.2939 0.2291 0.2749 143,750 +0.04(+15.50%)
Dec 12, 2018 0.2613 0.2613 0.2361 0.2380 15,095 -0.02(-6.92%)
Dec 11, 2018 0.2557 0.2557 0.2557 58 +0.00(+0.00%)
Dec 10, 2018 0.2560 0.2750 0.2467 0.2557 83,518 +0.01(+4.24%)
Dec 07, 2018 0.2719 0.3037 0.2401 0.2453 202,400 -0.03(-12.39%)
Dec 06, 2018 0.2943 0.3039 0.2740 0.2800 99,466 -0.01(-3.55%)
Dec 04, 2018 0.3101 0.3250 0.2903 0.2903 22,100 -0.03(-9.25%)
Dec 03, 2018 0.3270 0.3270 0.3199 0.3199 11,000 +0.01(+2.14%)
Nov 30, 2018 0.3238 0.3249 0.3132 0.3132 17,500 +0.01(+3.37%)
Nov 29, 2018 0.2983 0.3030 0.2983 0.3030 14,200 -0.02(-5.93%)
Nov 28, 2018 0.3218 0.3221 0.2828 0.3221 36,490 +0.01(+4.68%)
Nov 27, 2018 0.3309 0.3350 0.2881 0.3077 131,426 -0.03(-9.50%)
Nov 26, 2018 0.3456 0.3530 0.3002 0.3400 188,526 -0.01(-1.99%)
Nov 23, 2018 0.3500 0.3580 0.3300 0.3469 214,300 +0.01(+2.03%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.44%)
Nov 20, 2018 0.3100 0.3388 0.3100 0.3385 67,550 -0.00(-1.40%)
Nov 19, 2018 0.3393 0.3740 0.3295 0.3433 119,169 +0.01(+1.84%)
Nov 16, 2018 0.3354 0.3510 0.3145 0.3371 64,300 +0.04(+12.74%)
Nov 15, 2018 0.2990 0.3046 0.2924 0.2990 37,545 +0.00(+0.81%)
Nov 14, 2018 0.3043 0.3147 0.2890 0.2966 52,100 -0.01(-3.89%)
Nov 13, 2018 0.3258 0.3288 0.3086 0.3086 24,789 -0.02(-6.17%)
Nov 12, 2018 0.3300 0.3360 0.3235 0.3289 35,700 -0.01(-2.40%)
Nov 09, 2018 0.3389 0.3390 0.3300 0.3370 28,300 -0.01(-1.75%)
Nov 08, 2018 0.3499 0.3539 0.3430 0.3430 14,540 -0.03(-6.84%)
Nov 07, 2018 0.3692 0.3692 0.3492 0.3682 30,500 -0.01(-2.23%)
Nov 06, 2018 0.3550 0.3766 0.3550 0.3766 66,890 +0.03(+7.26%)
Nov 05, 2018 0.3253 0.3759 0.3253 0.3511 205,163 +0.02(+7.37%)
Nov 02, 2018 0.3205 0.3346 0.3051 0.3270 18,900 -0.01(-3.28%)
Nov 01, 2018 0.3653 0.3653 0.3185 0.3381 38,100 +0.00(+0.03%)
Oct 31, 2018 0.3380 0.3380 0.3119 0.3380 8,530 -0.01(-3.15%)
Oct 30, 2018 0.3610 0.3700 0.3380 0.3490 12,775 +0.01(+2.65%)
Oct 29, 2018 0.2717 0.3400 0.2700 0.3400 47,238 +0.08(+29.82%)
Oct 26, 2018 0.2480 0.2746 0.2480 0.2619 58,500 -0.02(-5.52%)
Oct 25, 2018 0.3097 0.3097 0.2580 0.2772 64,100 -0.02(-5.42%)
Oct 24, 2018 0.3534 0.3600 0.2875 0.2931 38,182 -0.03(-9.95%)
Oct 23, 2018 0.3650 0.3778 0.3255 0.3255 25,793 -0.04(-11.79%)
Oct 22, 2018 0.3450 0.3694 0.3390 0.3690 95,325 +0.02(+6.80%)
Oct 19, 2018 0.3300 0.3455 0.3250 0.3455 5,400 +0.02(+4.70%)
Oct 18, 2018 0.3491 0.3518 0.3259 0.3300 36,042 -0.02(-5.55%)
Oct 17, 2018 0.3793 0.3864 0.3280 0.3494 33,910 -0.02(-6.20%)
Oct 16, 2018 0.3187 0.3875 0.3144 0.3725 206,770 +0.05(+16.19%)
Oct 15, 2018 0.2855 0.3206 0.2708 0.3206 239,490 +0.03(+11.01%)
Oct 12, 2018 0.2880 0.2888 0.2830 0.2888 52,500 +0.01(+3.88%)
Oct 11, 2018 0.2675 0.2891 0.2658 0.2780 93,025 +0.02(+5.90%)
Oct 10, 2018 0.2880 0.2910 0.2588 0.2625 128,549 -0.03(-10.93%)
Oct 09, 2018 0.2918 0.2962 0.2800 0.2947 115,302 -0.00(-1.11%)
Oct 08, 2018 0.2970 0.2980 0.2720 0.2980 33,100 +0.03(+9.44%)
Oct 05, 2018 0.2689 0.2890 0.2660 0.2723 184,400 +0.00(+1.26%)
Oct 04, 2018 0.2552 0.3040 0.2427 0.2689 345,152 +0.02(+7.91%)
Oct 03, 2018 0.2485 0.2498 0.2310 0.2492 77,938 +0.05(+25.23%)
Oct 02, 2018 0.2098 0.2098 0.1902 0.1990 29,853 +0.02(+8.33%)
Oct 01, 2018 0.1938 0.1939 0.1830 0.1837 25,000 +0.00(+0.44%)
Sep 28, 2018 0.1721 0.1850 0.1721 0.1829 14,700 -0.00(-1.98%)
Sep 27, 2018 0.1866 0.1866 0.1866 0.1866 500 +0.00(+0.86%)
Sep 26, 2018 0.1880 0.1880 0.1831 0.1850 17,621 +0.00(+1.65%)
Sep 25, 2018 0.2190 0.2190 0.1583 0.1820 61,025 -0.03(-12.50%)
Sep 24, 2018 0.2100 0.2100 0.2080 0.2080 48,606 +0.00(+2.36%)
Sep 21, 2018 0.2032 0.2059 0.2000 0.2032 3,200 +0.01(+2.73%)
Sep 20, 2018 0.1813 0.1978 0.1813 0.1978 11,492 +0.02(+10.50%)
Sep 19, 2018 0.1800 0.1849 0.1735 0.1790 31,950 +0.01(+7.25%)
Sep 17, 2018 0.1669 0.1669 0.1669 0 -0.02(-12.11%)
Sep 14, 2018 0.1600 0.1899 0.1592 0.1899 27,000 +0.02(+9.52%)
Sep 13, 2018 0.1819 0.1819 0.1640 0.1734 18,000 -0.01(-3.77%)
Sep 12, 2018 0.2030 0.2030 0.1802 0.1802 10,738 -0.02(-11.23%)
Sep 11, 2018 0.2228 0.2228 0.1934 0.2030 23,150 -0.02(-9.78%)
Sep 10, 2018 0.2298 0.2298 0.2228 0.2250 31,100 +0.01(+2.27%)
Sep 07, 2018 0.1867 0.2380 0.1832 0.2200 181,300 +0.01(+6.80%)
Sep 06, 2018 0.1850 0.2060 0.1850 0.2060 61,900 +0.02(+11.35%)
Sep 05, 2018 0.1930 0.1930 0.1850 0.1850 10,800 +0.00(+0.00%)
Sep 04, 2018 0.2040 0.2120 0.1850 0.1850 75,500 -0.01(-4.15%)
Aug 31, 2018 0.1930 0.1930 0.1930 0 +0.01(+3.43%)
Aug 30, 2018 0.1930 0.1930 0.1752 0.1866 11,900 -0.01(-2.66%)
Aug 29, 2018 0.1432 0.1977 0.1432 0.1917 280,540 +0.04(+27.71%)
Aug 28, 2018 0.1433 0.1523 0.1200 0.1501 347,950 +0.00(+0.33%)
Aug 27, 2018 0.1380 0.1515 0.1330 0.1496 31,800 +0.03(+20.65%)
Aug 24, 2018 0.1200 0.1355 0.1200 0.1240 92,500 -0.00(-1.27%)
Aug 23, 2018 0.1200 0.1256 0.1200 0.1256 11,000 +0.01(+4.67%)
Aug 22, 2018 0.1280 0.1280 0.1200 0.1200 3,360 -0.01(-6.25%)
Aug 21, 2018 0.1250 0.1280 0.1250 0.1280 55,000 +0.01(+13.27%)
Aug 20, 2018 0.1130 0.1130 0.1130 0.1130 2,290 -0.01(-9.96%)
Aug 17, 2018 0.1186 0.1301 0.1091 0.1255 141,900 +0.00(+1.70%)
Aug 16, 2018 0.1234 0.1234 0.1234 0.1234 100 +0.00(+0.57%)
Aug 15, 2018 0.1088 0.1300 0.1088 0.1227 51,000 +0.02(+16.52%)
Aug 14, 2018 0.1100 0.1100 0.1012 0.1053 291,625 -0.01(-4.88%)
Aug 13, 2018 0.1107 0.1232 0.1107 0.1107 19,103 -0.02(-12.00%)
Aug 10, 2018 0.1301 0.1308 0.1258 0.1258 8,100 +0.01(+5.71%)
Aug 09, 2018 0.1291 0.1291 0.1187 0.1190 16,650 -0.01(-7.97%)
Aug 08, 2018 0.1320 0.1481 0.1250 0.1293 50,200 -0.02(-10.83%)
Aug 07, 2018 0.1550 0.1550 0.1444 0.1450 123,440 -0.02(-12.12%)
Aug 06, 2018 0.1350 0.1650 0.1350 0.1650 2,500 +0.00(+2.80%)
Aug 03, 2018 0.1588 0.1605 0.1588 0.1605 3,000 +0.00(+0.31%)
Aug 02, 2018 0.1408 0.1600 0.1408 0.1600 1,000 -0.00(-1.78%)
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.