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

Fission Uranium (OP: FCUUF )

0.7765 +0.0264 (+3.52%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 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 (%)
Aug 31, 2015 0.6000 0.6100 0.5800 0.6076 349,954 +0.01(+2.50%)
Aug 28, 2015 0.5589 0.5929 0.5589 0.5928 154,797 +0.05(+9.57%)
Aug 27, 2015 0.5250 0.5493 0.5153 0.5410 299,292 +0.04(+7.98%)
Aug 26, 2015 0.5200 0.5300 0.4983 0.5010 302,254 -0.03(-5.20%)
Aug 25, 2015 0.5548 0.5617 0.5222 0.5285 273,352 -0.01(-1.21%)
Aug 24, 2015 0.5831 0.5900 0.5100 0.5350 507,291 -0.05(-8.83%)
Aug 21, 2015 0.6210 0.6210 0.5850 0.5868 514,566 -0.00(-0.54%)
Aug 20, 2015 0.5976 0.6030 0.5784 0.5900 94,292 -0.01(-1.67%)
Aug 19, 2015 0.6131 0.6229 0.5900 0.6000 62,612 -0.01(-1.64%)
Aug 18, 2015 0.6130 0.6300 0.5998 0.6100 66,106 -0.01(-1.76%)
Aug 17, 2015 0.6000 0.6300 0.6000 0.6209 204,450 +0.01(+2.34%)
Aug 14, 2015 0.5988 0.6213 0.5900 0.6067 267,280 -0.00(-0.28%)
Aug 13, 2015 0.6270 0.6300 0.5900 0.6084 143,769 -0.02(-3.51%)
Aug 12, 2015 0.6286 0.6497 0.6120 0.6305 153,653 +0.00(+0.24%)
Aug 11, 2015 0.6550 0.6550 0.6168 0.6290 81,157 -0.02(-2.93%)
Aug 10, 2015 0.6050 0.6605 0.5821 0.6480 387,403 +0.06(+9.79%)
Aug 07, 2015 0.5949 0.6000 0.5763 0.5902 91,437 -0.00(-0.19%)
Aug 06, 2015 0.6130 0.6130 0.5913 0.5913 295,092 -0.02(-3.07%)
Aug 05, 2015 0.6100 0.6187 0.6031 0.6100 130,107 +0.00(+0.00%)
Aug 04, 2015 0.6260 0.6440 0.6100 0.6100 80,536 -0.03(-4.39%)
Aug 03, 2015 0.6454 0.6454 0.6300 0.6380 274,507 -0.00(-0.02%)
Jul 31, 2015 0.6460 0.6460 0.6240 0.6381 128,210 +0.03(+4.38%)
Jul 30, 2015 0.6131 0.6266 0.5950 0.6113 264,677 +0.02(+3.73%)
Jul 29, 2015 0.5640 0.6010 0.5600 0.5893 187,806 +0.03(+5.24%)
Jul 28, 2015 0.5500 0.5600 0.5180 0.5600 354,151 +0.03(+5.66%)
Jul 27, 2015 0.5845 0.5900 0.5255 0.5300 550,643 -0.06(-9.63%)
Jul 24, 2015 0.5984 0.6154 0.5703 0.5865 848,911 -0.02(-3.06%)
Jul 23, 2015 0.6500 0.6500 0.5900 0.6050 407,209 -0.03(-3.97%)
Jul 22, 2015 0.6311 0.6403 0.6100 0.6300 353,806 -0.01(-0.80%)
Jul 21, 2015 0.6040 0.6674 0.6010 0.6351 204,044 +0.01(+1.75%)
Jul 20, 2015 0.6898 0.6898 0.6140 0.6242 827,097 -0.07(-9.65%)
Jul 17, 2015 0.6980 0.7121 0.6900 0.6909 241,522 -0.02(-2.15%)
Jul 16, 2015 0.6955 0.7240 0.6944 0.7061 139,925 +0.00(+0.16%)
Jul 15, 2015 0.7131 0.7150 0.6921 0.7050 314,641 -0.03(-3.42%)
Jul 14, 2015 0.7390 0.7654 0.7181 0.7300 273,328 -0.01(-0.83%)
Jul 13, 2015 0.7698 0.7730 0.7300 0.7361 643,288 -0.02(-3.04%)
Jul 10, 2015 0.7899 0.7899 0.7514 0.7592 273,694 -0.01(-1.79%)
Jul 09, 2015 0.7855 0.8000 0.7730 0.7730 87,717 -0.00(-0.01%)
Jul 08, 2015 0.8090 0.8140 0.7731 0.7731 389,238 -0.04(-5.26%)
Jul 07, 2015 0.8523 0.8523 0.7693 0.8160 403,406 +0.05(+5.97%)
Jul 06, 2015 0.7900 0.7901 0.7639 0.7700 237,136 -0.02(-2.53%)
Jul 02, 2015 0.7900 0.7900 0.7900 0 -0.02(-1.99%)
Jul 01, 2015 0.7935 0.8060 0.7935 0.8060 112,120 +0.01(+0.75%)
Jun 30, 2015 0.8000 0.8050 0.7760 0.8000 295,153 +0.01(+1.85%)
Jun 29, 2015 0.8211 0.8300 0.7722 0.7855 346,450 -0.03(-4.21%)
Jun 26, 2015 0.8200 0.8300 0.8032 0.8200 135,795 -0.01(-1.20%)
Jun 25, 2015 0.8620 0.8720 0.8282 0.8300 147,799 -0.04(-4.08%)
Jun 24, 2015 0.8800 0.8870 0.8560 0.8653 126,020 -0.01(-0.64%)
Jun 23, 2015 0.8370 0.8810 0.8205 0.8709 128,266 +0.03(+3.56%)
Jun 22, 2015 0.8110 0.8410 0.8050 0.8410 106,590 +0.04(+4.47%)
Jun 19, 2015 0.8230 0.8254 0.8000 0.8050 172,459 +0.00(+0.12%)
Jun 18, 2015 0.8409 0.8500 0.7910 0.8040 283,941 -0.02(-2.56%)
Jun 17, 2015 0.8658 0.8658 0.8200 0.8251 470,852 -0.03(-3.50%)
Jun 16, 2015 0.8540 0.8990 0.8540 0.8550 195,274 +0.00(+0.00%)
Jun 15, 2015 0.8950 0.9050 0.8550 0.8550 326,062 -0.04(-4.47%)
Jun 12, 2015 0.8968 0.9063 0.8881 0.8950 233,701 -0.01(-0.56%)
Jun 11, 2015 0.9000 0.9230 0.8970 0.9000 119,138 +0.00(+0.00%)
Jun 10, 2015 0.9233 0.9390 0.9000 0.9000 316,893 -0.02(-2.17%)
Jun 09, 2015 0.9100 0.9210 0.9000 0.9200 122,879 +0.02(+2.22%)
Jun 08, 2015 0.9240 0.9320 0.8973 0.9000 145,088 -0.02(-2.07%)
Jun 05, 2015 0.9200 0.9240 0.9000 0.9190 114,103 -0.00(-0.33%)
Jun 04, 2015 0.9100 0.9260 0.9000 0.9220 142,428 +0.01(+1.36%)
Jun 03, 2015 0.9350 0.9400 0.9096 0.9096 221,015 -0.02(-2.19%)
Jun 02, 2015 0.9225 0.9370 0.9150 0.9300 84,962 +0.00(+0.00%)
Jun 01, 2015 0.9220 0.9327 0.8960 0.9300 293,637 +0.00(+0.32%)
May 29, 2015 0.9129 0.9270 0.9021 0.9270 147,354 +0.01(+0.87%)
May 28, 2015 0.9100 0.9230 0.8950 0.9190 196,868 +0.01(+1.10%)
May 27, 2015 0.8931 0.9100 0.8800 0.9090 113,808 +0.01(+1.34%)
May 26, 2015 0.9049 0.9209 0.8810 0.8970 276,111 -0.03(-2.88%)
May 22, 2015 0.9236 0.9236 0.9236 0 +0.00(+0.39%)
May 21, 2015 0.9290 0.9390 0.9200 0.9200 285,994 -0.01(-1.08%)
May 20, 2015 0.9500 0.9500 0.9300 0.9300 89,498 -0.01(-0.53%)
May 19, 2015 0.9520 0.9710 0.9200 0.9350 212,503 -0.05(-5.56%)
May 18, 2015 0.9710 0.9900 0.9426 0.9900 185,945 +0.03(+3.13%)
May 15, 2015 0.9651 0.9700 0.9505 0.9600 130,568 -0.01(-1.03%)
May 14, 2015 0.9800 0.9800 0.9600 0.9700 104,615 +0.01(+0.83%)
May 13, 2015 0.9466 0.9651 0.9310 0.9620 173,121 +0.02(+1.80%)
May 12, 2015 0.9420 0.9510 0.9320 0.9450 171,232 +0.00(+0.32%)
May 11, 2015 0.9490 0.9510 0.9300 0.9420 239,059 -0.01(-0.64%)
May 08, 2015 0.9390 0.9580 0.9242 0.9481 180,888 +0.00(+0.43%)
May 07, 2015 0.9548 0.9560 0.9300 0.9440 93,581 +0.01(+1.18%)
May 06, 2015 0.9660 0.9800 0.9330 0.9330 106,610 -0.02(-2.10%)
May 05, 2015 0.9900 0.9900 0.9470 0.9530 142,700 -0.02(-1.95%)
May 04, 2015 0.9800 0.9890 0.9600 0.9720 230,466 +0.02(+1.57%)
May 01, 2015 0.9550 0.9680 0.9400 0.9570 92,858 -0.00(-0.21%)
Apr 30, 2015 0.9750 0.9750 0.9450 0.9590 129,053 -0.02(-2.34%)
Apr 29, 2015 0.9637 0.9870 0.9600 0.9820 92,300 +0.02(+2.37%)
Apr 28, 2015 0.9515 0.9780 0.9500 0.9593 185,141 +0.02(+2.05%)
Apr 27, 2015 0.9850 1.001 0.9390 0.9400 324,554 -0.05(-4.57%)
Apr 24, 2015 1.016 1.030 0.9758 0.9850 287,415 -0.02(-1.50%)
Apr 23, 2015 0.9860 1.015 0.9790 1.000 404,107 +0.02(+1.65%)
Apr 22, 2015 0.9410 0.9870 0.9357 0.9838 269,649 +0.05(+5.14%)
Apr 21, 2015 0.9600 0.9600 0.9300 0.9357 131,480 -0.02(-2.53%)
Apr 20, 2015 0.9250 0.9640 0.9250 0.9600 183,832 +0.03(+3.23%)
Apr 17, 2015 0.9502 0.9594 0.9257 0.9300 163,115 -0.03(-2.82%)
Apr 16, 2015 0.9700 0.9700 0.9360 0.9570 299,623 +0.00(+0.21%)
Apr 15, 2015 0.9260 0.9800 0.9120 0.9550 65,468 +0.03(+3.15%)
Apr 14, 2015 0.9157 0.9269 0.9011 0.9258 279,710 +0.01(+0.63%)
Apr 13, 2015 0.9470 0.9595 0.9200 0.9200 209,627 -0.02(-2.08%)
Apr 10, 2015 0.9100 0.9460 0.9100 0.9395 54,962 -0.00(-0.27%)
Apr 09, 2015 0.9491 0.9600 0.9000 0.9420 223,121 -0.02(-1.78%)
Apr 08, 2015 0.9790 0.9800 0.9464 0.9591 276,037 +0.01(+0.53%)
Apr 07, 2015 0.9700 0.9810 0.9470 0.9540 213,709 -0.01(-1.09%)
Apr 06, 2015 0.9785 1.000 0.9636 0.9645 299,865 -0.00(-0.16%)
Apr 02, 2015 0.9660 0.9660 0.9660 0 -0.03(-3.30%)
Apr 01, 2015 1.016 1.020 0.9859 0.9990 289,768 -0.04(-3.94%)
Mar 31, 2015 1.030 1.070 1.030 1.040 231,305 +0.02(+1.95%)
Mar 30, 2015 1.048 1.078 1.020 1.020 209,988 -0.03(-2.94%)
Mar 27, 2015 0.9888 1.051 0.9869 1.051 191,125 +0.05(+5.26%)
Mar 26, 2015 1.030 1.030 0.9975 0.9985 132,812 -0.00(-0.15%)
Mar 25, 2015 1.000 1.030 0.9960 1.000 207,715 +0.00(+0.30%)
Mar 24, 2015 1.000 1.017 0.9850 0.9970 53,517 +0.01(+0.71%)
Mar 23, 2015 0.9660 0.9900 0.9615 0.9900 294,677 +0.02(+1.54%)
Mar 20, 2015 0.9460 0.9835 0.9460 0.9750 144,351 +0.04(+4.01%)
Mar 19, 2015 0.9733 0.9850 0.9150 0.9374 1,118,068 -0.05(-5.31%)
Mar 18, 2015 0.9817 0.9980 0.9640 0.9900 179,097 +0.02(+2.24%)
Mar 17, 2015 0.9879 0.9930 0.9350 0.9683 206,698 -0.02(-1.54%)
Mar 16, 2015 1.000 1.010 0.9660 0.9834 177,641 -0.00(-0.36%)
Mar 13, 2015 0.9800 1.000 0.9590 0.9870 179,039 -0.00(-0.14%)
Mar 12, 2015 1.000 1.001 0.9731 0.9884 211,605 -0.02(-1.51%)
Mar 11, 2015 1.028 1.030 0.9850 1.004 189,869 -0.01(-0.63%)
Mar 10, 2015 1.010 1.030 0.9993 1.010 473,838 -0.02(-1.94%)
Mar 09, 2015 1.050 1.068 1.012 1.030 439,341 +0.00(+0.00%)
Mar 06, 2015 1.040 1.070 1.010 1.030 218,483 -0.01(-0.96%)
Mar 05, 2015 1.095 1.120 1.040 1.040 320,716 -0.05(-4.59%)
Mar 04, 2015 1.100 1.014 1.090 333,095 +0.06(+5.83%)
Mar 03, 2015 1.020 1.030 0.9862 1.030 655,849 +0.03(+2.90%)
Mar 02, 2015 0.9800 1.010 0.9710 1.001 813,832 +0.05(+5.37%)
Feb 27, 2015 0.9500 0.9500 0.9188 0.9500 36,106 +0.01(+1.44%)
Feb 26, 2015 0.9100 0.9380 0.9010 0.9365 102,191 +0.02(+1.87%)
Feb 25, 2015 0.9160 0.9300 0.9100 0.9193 95,240 -0.00(-0.08%)
Feb 24, 2015 0.9250 0.9260 0.9100 0.9200 113,211 +0.00(+0.00%)
Feb 23, 2015 0.9360 0.9360 0.9010 0.9200 310,052 -0.02(-1.81%)
Feb 20, 2015 0.9350 0.9410 0.9210 0.9370 67,840 +0.00(+0.21%)
Feb 19, 2015 0.9420 0.9550 0.9262 0.9350 113,651 -0.02(-2.16%)
Feb 18, 2015 0.9581 0.9650 0.9260 0.9556 364,253 -0.01(-0.97%)
Feb 17, 2015 0.9470 0.9750 0.9300 0.9650 204,004 +0.02(+2.22%)
Feb 13, 2015 0.9440 0.9440 0.9440 0 +0.00(+0.43%)
Feb 12, 2015 0.9180 0.9520 0.9180 0.9400 83,696 +0.03(+2.84%)
Feb 11, 2015 0.9470 0.9530 0.9050 0.9140 193,147 -0.04(-4.51%)
Feb 10, 2015 0.9800 0.9800 0.9414 0.9572 120,262 -0.02(-1.83%)
Feb 09, 2015 0.9585 0.9900 0.9585 0.9750 178,050 +0.02(+2.38%)
Feb 06, 2015 0.9164 0.9574 0.9080 0.9523 187,419 +0.03(+3.54%)
Feb 05, 2015 0.9180 0.9200 0.9100 0.9197 55,008 +0.01(+1.03%)
Feb 04, 2015 0.9159 0.9180 0.8930 0.9103 118,763 +0.00(+0.42%)
Feb 03, 2015 0.9050 0.9200 0.8992 0.9065 152,760 -0.00(-0.38%)
Feb 02, 2015 0.8900 0.9100 0.8850 0.9100 57,844 +0.01(+1.11%)
Jan 30, 2015 0.8962 0.9060 0.8800 0.9000 113,942 -0.01(-0.99%)
Jan 29, 2015 0.9139 0.9280 0.8800 0.9090 295,209 -0.00(-0.42%)
Jan 28, 2015 0.9380 0.9453 0.9100 0.9128 518,248 -0.03(-3.61%)
Jan 27, 2015 0.9240 0.9470 0.9136 0.9470 205,761 +0.02(+2.16%)
Jan 26, 2015 0.9370 0.9380 0.8950 0.9270 287,078 -0.00(-0.14%)
Jan 23, 2015 0.9365 0.9365 0.9121 0.9283 120,635 -0.00(-0.15%)
Jan 22, 2015 0.9566 0.9600 0.9140 0.9297 191,993 -0.02(-2.14%)
Jan 21, 2015 0.9718 0.9830 0.9340 0.9500 240,613 -0.03(-2.75%)
Jan 20, 2015 0.9900 1.010 0.9686 0.9769 424,343 -0.00(-0.32%)
Jan 16, 2015 0.9800 0.9800 0.9800 0 +0.02(+2.59%)
Jan 15, 2015 0.9710 0.9870 0.9320 0.9553 207,044 -0.01(-1.02%)
Jan 14, 2015 1.044 1.055 0.9442 0.9651 859,331 -0.07(-6.57%)
Jan 13, 2015 1.033 2,471,310 +0.08(+8.53%)
Jan 12, 2015 1.015 1.048 0.9468 0.9518 964,208 +0.10(+12.11%)
Jan 09, 2015 0.8703 0.8899 0.7870 0.8490 319,840 -0.01(-1.28%)
Jan 08, 2015 0.8598 0.8940 0.8500 0.8600 470,988 +0.03(+3.37%)
Jan 07, 2015 0.7700 0.8390 0.7700 0.8320 126,043 +0.07(+8.50%)
Jan 06, 2015 0.7788 0.7788 0.7423 0.7668 47,675 -0.00(-0.21%)
Jan 05, 2015 0.7950 0.7950 0.7500 0.7684 41,654 -0.01(-1.17%)
Jan 02, 2015 0.7548 0.7983 0.7500 0.7775 39,458 +0.04(+5.32%)
Dec 31, 2014 0.7382 0.7382 0.7382 0 +0.00(+0.44%)
Dec 30, 2014 0.7460 0.7690 0.7266 0.7350 408,278 -0.04(-5.67%)
Dec 29, 2014 0.7850 0.8050 0.7600 0.7792 160,617 -0.02(-2.60%)
Dec 26, 2014 0.8000 0.8000 0.7700 0.8000 109,270 +0.00(+0.38%)
Dec 24, 2014 0.7970 0.7970 0.7970 0 +0.09(+12.25%)
Dec 23, 2014 0.7250 0.7341 0.7100 0.7100 94,480 -0.01(-1.39%)
Dec 22, 2014 0.7200 0.7300 0.7080 0.7200 60,590 -0.01(-0.69%)
Dec 19, 2014 0.7100 0.7400 0.6870 0.7250 125,150 +0.04(+5.99%)
Dec 18, 2014 0.6910 0.7190 0.6760 0.6840 65,195 -0.02(-3.39%)
Dec 17, 2014 0.7067 0.7100 0.6900 0.7080 45,405 +0.00(+0.11%)
Dec 16, 2014 0.7273 0.7072 85,824 +0.03(+3.85%)
Dec 15, 2014 0.7070 0.7200 0.6810 0.6810 162,692 -0.02(-2.71%)
Dec 12, 2014 0.7300 0.7310 0.6978 0.7000 82,289 -0.02(-3.42%)
Dec 11, 2014 0.7265 0.7420 0.7172 0.7248 84,800 -0.00(-0.17%)
Dec 10, 2014 0.7500 0.7637 0.7260 0.7260 175,367 -0.02(-3.20%)
Dec 09, 2014 0.7560 0.7820 0.7500 0.7500 165,655 -0.02(-2.29%)
Dec 08, 2014 0.7885 0.8050 0.7600 0.7676 33,719 -0.02(-2.96%)
Dec 05, 2014 0.8095 0.8200 0.8000 0.7910 110,542 -0.02(-2.37%)
Dec 04, 2014 0.8200 0.8470 0.8056 0.8102 161,277 -0.00(-0.59%)
Dec 03, 2014 0.8188 0.8330 0.8100 0.8150 55,942 +0.00(+0.62%)
Dec 02, 2014 0.8490 0.8550 0.8040 0.8100 80,536 -0.03(-3.80%)
Dec 01, 2014 0.7790 0.8950 0.7610 0.8420 83,474 +0.08(+10.17%)
Nov 28, 2014 0.7655 0.7970 0.7580 0.7643 179,452 -0.07(-7.94%)
Nov 26, 2014 0.8302 0.8302 0.8302 0 -0.01(-1.17%)
Nov 25, 2014 0.8400 0.8400 0.8210 0.8400 119,603 -0.00(-0.38%)
Nov 24, 2014 0.8500 0.8560 0.8209 0.8432 76,331 -0.01(-0.80%)
Nov 21, 2014 0.8500 0.8783 0.8400 0.8500 62,985 +0.01(+1.19%)
Nov 20, 2014 0.8350 0.8550 0.8100 0.8400 46,234 +0.01(+0.72%)
Nov 19, 2014 0.8580 0.8680 0.8340 0.8340 138,521 -0.03(-3.14%)
Nov 18, 2014 0.8000 0.8610 0.8000 0.8610 69,309 +0.04(+5.26%)
Nov 17, 2014 0.8550 0.8000 0.8180 159,893 -0.04(-4.33%)
Nov 14, 2014 0.8340 0.8550 0.8126 0.8550 120,626 +0.04(+5.04%)
Nov 13, 2014 0.8830 0.8870 0.8050 0.8140 300,099 -0.09(-10.06%)
Nov 12, 2014 0.8900 0.9330 0.8540 0.9050 171,254 -0.01(-0.88%)
Nov 11, 2014 0.8670 0.9380 0.8570 0.9130 338,093 +0.05(+5.31%)
Nov 10, 2014 0.8225 0.8670 0.8170 0.8670 509,600 +0.07(+8.82%)
Nov 07, 2014 0.6780 0.8000 0.6720 0.7967 261,072 +0.14(+20.86%)
Nov 06, 2014 0.6597 0.6700 0.6330 0.6592 150,278 -0.01(-1.61%)
Nov 05, 2014 0.6935 0.6935 0.6600 0.6700 120,889 -0.03(-4.29%)
Nov 04, 2014 0.6950 0.7000 0.6800 0.7000 72,045 +0.00(+0.14%)
Nov 03, 2014 0.7200 0.7287 0.6930 0.6990 148,371 -0.01(-1.15%)
Oct 31, 2014 0.7030 0.7130 0.6860 0.7071 157,118 -0.00(-0.41%)
Oct 30, 2014 0.7730 0.7900 0.7000 0.7100 182,495 -0.05(-6.08%)
Oct 29, 2014 0.8000 0.8000 0.7560 0.7560 137,956 -0.05(-5.85%)
Oct 28, 2014 0.7730 0.8086 0.7711 0.8030 149,624 -0.00(-0.09%)
Oct 27, 2014 0.7807 0.8037 0.7709 0.8037 67,336 +0.01(+0.66%)
Oct 24, 2014 0.8270 0.8270 0.7984 0.7984 120,431 -0.03(-3.24%)
Oct 23, 2014 0.7943 0.8308 0.7900 0.8251 118,054 +0.03(+3.90%)
Oct 22, 2014 0.7770 0.8000 0.7693 0.7941 30,150 +0.01(+1.81%)
Oct 21, 2014 0.7600 0.7873 0.7600 0.7800 226,423 +0.03(+4.28%)
Oct 20, 2014 0.7535 0.7680 0.7400 0.7480 92,031 +0.00(+0.05%)
Oct 17, 2014 0.7440 0.8000 0.7440 0.7476 158,858 +0.02(+2.13%)
Oct 16, 2014 0.6030 0.7340 0.5977 0.7320 337,599 +0.11(+16.93%)
Oct 15, 2014 0.6049 0.6349 0.5844 0.6260 148,082 +0.01(+1.36%)
Oct 14, 2014 0.6560 0.6800 0.6100 0.6176 219,870 -0.06(-9.18%)
Oct 13, 2014 0.6500 0.6900 0.6400 0.6800 109,451 +0.02(+3.03%)
Oct 10, 2014 0.6641 0.6940 0.6350 0.6600 391,065 -0.02(-2.94%)
Oct 09, 2014 0.7375 0.7440 0.6750 0.6800 269,552 -0.06(-8.60%)
Oct 08, 2014 0.7811 0.7820 0.7295 0.7440 199,811 -0.02(-3.01%)
Oct 07, 2014 0.7761 0.7761 0.7370 0.7671 392,135 -0.02(-2.21%)
Oct 06, 2014 0.8035 0.8170 0.7630 0.7844 168,067 -0.02(-1.95%)
Oct 03, 2014 0.7700 0.8210 0.7690 0.8000 381,419 +0.04(+4.68%)
Oct 02, 2014 0.8030 0.8260 0.7327 0.7642 723,982 -0.06(-7.53%)
Oct 01, 2014 0.8485 0.8560 0.8000 0.8264 190,796 -0.03(-3.29%)
Sep 30, 2014 0.8900 0.8900 0.8334 0.8545 242,034 -0.04(-3.99%)
Sep 29, 2014 0.8939 0.9032 0.8700 0.8900 111,478 -0.01(-1.11%)
Sep 26, 2014 0.8940 0.9000 0.8743 0.9000 236,717 +0.01(+1.58%)
Sep 25, 2014 0.9120 0.9240 0.8690 0.8860 375,064 -0.06(-6.34%)
Sep 24, 2014 0.9381 0.9500 0.9050 0.9460 473,801 -0.01(-1.46%)
Sep 23, 2014 0.9725 0.9840 0.9500 0.9600 303,238 -0.03(-3.45%)
Sep 22, 2014 1.015 1.023 0.9560 0.9943 555,774 -0.04(-3.47%)
Sep 19, 2014 1.060 1.060 1.020 1.030 125,360 -0.01(-1.15%)
Sep 18, 2014 1.040 1.070 1.040 1.042 71,194 -0.00(-0.32%)
Sep 17, 2014 1.054 1.070 1.040 1.045 141,083 -0.02(-2.31%)
Sep 16, 2014 1.049 1.071 1.020 1.070 118,966 +0.03(+2.88%)
Sep 15, 2014 1.050 1.070 1.030 1.040 72,224 -0.02(-1.89%)
Sep 12, 2014 1.034 1.060 1.010 1.060 131,958 +0.04(+3.72%)
Sep 11, 2014 1.020 1.023 1.010 1.022 83,567 +0.00(+0.20%)
Sep 10, 2014 1.000 1.040 0.9990 1.020 136,519 +0.01(+1.23%)
Sep 09, 2014 1.030 1.060 1.000 1.008 251,990 -0.03(-3.12%)
Sep 08, 2014 1.075 1.090 1.040 1.040 237,711 -0.04(-3.76%)
Sep 05, 2014 1.075 1.081 1.060 1.081 143,913 +0.02(+1.94%)
Sep 04, 2014 1.086 1.086 1.060 1.060 82,264 -0.01(-1.30%)
Sep 03, 2014 1.090 1.100 1.064 1.074 48,086 -0.01(-0.56%)
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.