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

Fission Uranium (TSX: FCU )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 29, 2019 0.5100 0.5200 0.5100 0.5100 74,984 +0.00(+0.00%)
Mar 28, 2019 0.5400 0.5400 0.5100 0.5100 86,909 -0.03(-5.56%)
Mar 27, 2019 0.5400 0.5500 0.5400 0.5400 261,478 +0.01(+1.89%)
Mar 26, 2019 0.5400 0.5400 0.5200 0.5300 426,772 -0.01(-1.85%)
Mar 25, 2019 0.5200 0.5400 0.5000 0.5400 327,130 +0.03(+5.88%)
Mar 22, 2019 0.5400 0.5500 0.5100 0.5100 719,485 -0.01(-1.92%)
Mar 21, 2019 0.5300 0.5400 0.5200 0.5200 300,220 -0.03(-5.45%)
Mar 20, 2019 0.5200 0.5500 0.5200 0.5500 275,387 +0.02(+3.77%)
Mar 19, 2019 0.5100 0.5300 0.5000 0.5300 645,641 +0.04(+8.16%)
Mar 18, 2019 0.4900 0.5000 0.4900 0.4900 203,398 -0.01(-2.00%)
Mar 15, 2019 0.5000 0.5000 0.4900 0.5000 206,340 +0.00(+0.00%)
Mar 14, 2019 0.5000 0.5000 0.4900 0.5000 195,965 +0.00(+0.00%)
Mar 13, 2019 0.5000 0.5000 0.4900 0.5000 72,477 +0.01(+2.04%)
Mar 12, 2019 0.4900 0.4900 0.4800 0.4900 145,467 +0.01(+2.08%)
Mar 11, 2019 0.4700 0.4900 0.4700 0.4800 165,985 +0.01(+2.13%)
Mar 08, 2019 0.4900 0.4900 0.4700 0.4700 304,920 -0.01(-2.08%)
Mar 07, 2019 0.4800 0.4900 0.4800 0.4800 219,181 +0.00(+0.00%)
Mar 06, 2019 0.4900 0.5000 0.4800 0.4800 330,800 -0.01(-2.04%)
Mar 05, 2019 0.4800 0.5000 0.4800 0.4900 428,104 +0.01(+2.08%)
Mar 04, 2019 0.5200 0.5200 0.4800 0.4800 549,316 -0.03(-5.88%)
Mar 01, 2019 0.5200 0.5200 0.5100 0.5100 315,069 +0.01(+2.00%)
Feb 28, 2019 0.5300 0.5300 0.5000 0.5000 642,695 -0.02(-3.85%)
Feb 27, 2019 0.5000 0.5300 0.4900 0.5200 499,838 +0.03(+6.12%)
Feb 26, 2019 0.4900 0.5000 0.4900 0.4900 495,677 +0.00(+0.00%)
Feb 25, 2019 0.5000 0.5000 0.4900 0.4900 586,995 -0.01(-2.00%)
Feb 22, 2019 0.5000 0.5000 0.4900 0.5000 134,630 +0.00(+0.00%)
Feb 21, 2019 0.5000 0.5100 0.5000 0.5000 179,558 +0.00(+0.00%)
Feb 20, 2019 0.5000 0.5100 0.5000 0.5000 570,956 +0.01(+2.04%)
Feb 19, 2019 0.5000 0.5000 0.4900 0.4900 629,090 -0.01(-2.00%)
Feb 15, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 14, 2019 0.5100 0.5200 0.5000 0.5000 816,852 -0.01(-1.96%)
Feb 13, 2019 0.5200 0.5200 0.5100 0.5100 132,642 -0.01(-1.92%)
Feb 12, 2019 0.5100 0.5300 0.5100 0.5200 343,968 +0.01(+1.96%)
Feb 11, 2019 0.5300 0.5300 0.5100 0.5100 740,274 -0.01(-1.92%)
Feb 08, 2019 0.5400 0.5400 0.5200 0.5200 360,898 -0.01(-1.89%)
Feb 07, 2019 0.5500 0.5500 0.5300 0.5300 219,905 -0.02(-3.64%)
Feb 06, 2019 0.5600 0.5700 0.5400 0.5500 294,183 -0.01(-1.79%)
Feb 05, 2019 0.5400 0.5700 0.5400 0.5600 624,300 +0.02(+3.70%)
Feb 04, 2019 0.5300 0.5600 0.5300 0.5400 451,039 +0.01(+1.89%)
Feb 01, 2019 0.5600 0.5600 0.5300 0.5300 327,379 -0.03(-5.36%)
Jan 31, 2019 0.5600 0.5600 0.5500 0.5600 90,513 +0.01(+1.82%)
Jan 30, 2019 0.5500 0.5600 0.5400 0.5500 495,324 -0.01(-1.79%)
Jan 29, 2019 0.5400 0.5600 0.5400 0.5600 275,849 +0.02(+3.70%)
Jan 28, 2019 0.5700 0.5700 0.5400 0.5400 631,862 -0.03(-5.26%)
Jan 25, 2019 0.5400 0.5700 0.5400 0.5700 259,862 +0.04(+7.55%)
Jan 24, 2019 0.5200 0.5300 0.5200 0.5300 304,069 +0.01(+1.92%)
Jan 23, 2019 0.5300 0.5300 0.5200 0.5200 78,282 +0.00(+0.00%)
Jan 22, 2019 0.5600 0.5600 0.5200 0.5200 326,575 -0.03(-5.45%)
Jan 21, 2019 0.5400 0.5600 0.5400 0.5500 224,200 +0.01(+1.85%)
Jan 18, 2019 0.5600 0.5600 0.5400 0.5400 134,263 -0.01(-1.82%)
Jan 17, 2019 0.5500 0.5600 0.5500 0.5500 193,500 +0.00(+0.00%)
Jan 16, 2019 0.5500 0.5600 0.5500 0.5500 119,308 +0.00(+0.00%)
Jan 15, 2019 0.5600 0.5600 0.5500 0.5500 108,990 -0.01(-1.79%)
Jan 14, 2019 0.5700 0.5800 0.5600 0.5600 266,204 -0.01(-1.75%)
Jan 11, 2019 0.5800 0.5900 0.5700 0.5700 167,938 -0.02(-3.39%)
Jan 10, 2019 0.5900 0.5900 0.5800 0.5900 187,047 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6000 0.5800 0.5900 151,500 +0.01(+1.72%)
Jan 08, 2019 0.5900 0.5900 0.5700 0.5800 182,439 +0.01(+1.75%)
Jan 07, 2019 0.5600 0.5800 0.5400 0.5700 375,011 +0.03(+5.56%)
Jan 04, 2019 0.5600 0.5700 0.5400 0.5400 383,996 -0.01(-1.82%)
Jan 03, 2019 0.5500 0.5600 0.5500 0.5500 85,976 -0.01(-1.79%)
Jan 02, 2019 0.5500 0.5800 0.5500 0.5600 783,615 +0.02(+3.70%)
Dec 31, 2018 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 28, 2018 0.5300 0.5600 0.5200 0.5400 425,593 +0.03(+5.88%)
Dec 27, 2018 0.5000 0.5200 0.5000 0.5100 484,633 +0.02(+4.08%)
Dec 24, 2018 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Dec 21, 2018 0.5100 0.5100 0.4900 0.5000 686,446 +0.00(+0.00%)
Dec 20, 2018 0.5000 0.5200 0.4900 0.5000 1,514,093 +0.00(+0.00%)
Dec 19, 2018 0.5200 0.5300 0.5000 0.5000 653,778 -0.01(-1.96%)
Dec 18, 2018 0.5600 0.5600 0.5000 0.5100 1,029,495 -0.04(-7.27%)
Dec 17, 2018 0.5800 0.6000 0.5400 0.5500 1,490,118 -0.04(-6.78%)
Dec 14, 2018 0.5900 0.6000 0.5800 0.5900 901,670 +0.00(+0.00%)
Dec 13, 2018 0.6200 0.6200 0.5900 0.5900 191,149 -0.03(-4.84%)
Dec 12, 2018 0.5800 0.6200 0.5700 0.6200 387,322 +0.04(+6.90%)
Dec 11, 2018 0.5800 0.5900 0.5800 0.5800 426,009 +0.00(+0.00%)
Dec 10, 2018 0.5900 0.5900 0.5700 0.5800 591,198 -0.01(-1.69%)
Dec 07, 2018 0.6000 0.6000 0.5900 0.5900 87,454 -0.01(-1.67%)
Dec 06, 2018 0.5900 0.6000 0.5800 0.6000 323,691 +0.00(+0.00%)
Dec 05, 2018 0.6100 0.6100 0.6000 0.6000 103,020 -0.02(-3.23%)
Dec 04, 2018 0.6300 0.6400 0.6200 0.6200 468,381 +0.00(+0.00%)
Dec 03, 2018 0.6400 0.6500 0.6200 0.6200 438,445 -0.02(-3.13%)
Nov 30, 2018 0.6300 0.6600 0.6200 0.6400 552,802 +0.02(+3.23%)
Nov 29, 2018 0.6100 0.6300 0.6000 0.6200 272,084 -0.01(-1.59%)
Nov 28, 2018 0.6000 0.6300 0.5800 0.6300 327,502 +0.05(+8.62%)
Nov 27, 2018 0.6100 0.6100 0.5800 0.5800 554,529 -0.03(-4.92%)
Nov 26, 2018 0.6200 0.6300 0.6000 0.6100 287,754 -0.01(-1.61%)
Nov 23, 2018 0.6200 0.6200 0.6100 0.6200 65,875 +0.00(+0.00%)
Nov 22, 2018 0.6100 0.6300 0.6100 0.6200 102,445 +0.01(+1.64%)
Nov 21, 2018 0.6300 0.6300 0.6100 0.6100 609,275 -0.02(-3.17%)
Nov 20, 2018 0.6400 0.6400 0.6200 0.6300 393,172 -0.01(-1.56%)
Nov 19, 2018 0.6400 0.6600 0.6400 0.6400 275,780 +0.00(+0.00%)
Nov 16, 2018 0.6500 0.6600 0.6400 0.6400 166,340 -0.02(-3.03%)
Nov 15, 2018 0.6400 0.6600 0.6400 0.6600 217,850 +0.02(+3.13%)
Nov 14, 2018 0.6500 0.6600 0.6300 0.6400 229,914 -0.01(-1.54%)
Nov 13, 2018 0.6500 0.6600 0.6400 0.6500 225,780 +0.00(+0.00%)
Nov 12, 2018 0.6700 0.6900 0.6500 0.6500 435,815 -0.03(-4.41%)
Nov 09, 2018 0.6800 0.6900 0.6600 0.6800 318,218 +0.01(+1.49%)
Nov 08, 2018 0.7200 0.7200 0.6700 0.6700 621,326 -0.05(-6.94%)
Nov 07, 2018 0.6800 0.7200 0.6800 0.7200 622,192 +0.03(+4.35%)
Nov 06, 2018 0.7000 0.7300 0.6700 0.6900 1,175,537 -0.01(-1.43%)
Nov 05, 2018 0.6700 0.7100 0.6700 0.7000 961,084 +0.02(+2.94%)
Nov 02, 2018 0.6700 0.6800 0.6600 0.6800 235,643 +0.01(+1.49%)
Nov 01, 2018 0.6600 0.6700 0.6400 0.6700 257,746 +0.00(+0.00%)
Oct 31, 2018 0.6400 0.6700 0.6300 0.6700 630,566 +0.05(+8.06%)
Oct 30, 2018 0.6100 0.6200 0.6100 0.6200 168,477 +0.01(+1.64%)
Oct 29, 2018 0.6200 0.6300 0.6100 0.6100 207,278 -0.01(-1.61%)
Oct 26, 2018 0.6100 0.6300 0.5700 0.6200 779,819 +0.01(+1.64%)
Oct 25, 2018 0.6400 0.6400 0.6100 0.6100 426,968 -0.02(-3.17%)
Oct 24, 2018 0.6500 0.6600 0.6300 0.6300 648,868 -0.01(-1.56%)
Oct 23, 2018 0.6600 0.6600 0.6400 0.6400 308,633 -0.02(-3.03%)
Oct 22, 2018 0.6800 0.6900 0.6600 0.6600 338,540 -0.01(-1.49%)
Oct 19, 2018 0.7000 0.7100 0.6700 0.6700 417,668 -0.04(-5.63%)
Oct 18, 2018 0.7400 0.7400 0.7000 0.7100 439,865 -0.02(-2.74%)
Oct 17, 2018 0.7400 0.7400 0.7100 0.7300 342,116 +0.00(+0.00%)
Oct 16, 2018 0.7300 0.7400 0.7200 0.7300 574,443 +0.01(+1.39%)
Oct 15, 2018 0.7200 0.7200 0.6900 0.7200 403,988 +0.02(+2.86%)
Oct 12, 2018 0.7000 0.7200 0.6900 0.7000 1,033,940 +0.02(+2.94%)
Oct 11, 2018 0.6700 0.6900 0.6600 0.6800 538,506 +0.02(+3.03%)
Oct 10, 2018 0.7100 0.7200 0.6600 0.6600 950,846 -0.05(-7.04%)
Oct 09, 2018 0.7200 0.7300 0.7100 0.7100 464,437 -0.02(-2.74%)
Oct 05, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Oct 04, 2018 0.7400 0.7400 0.7100 0.7200 616,464 -0.03(-4.00%)
Oct 03, 2018 0.7000 0.7500 0.6800 0.7500 1,284,557 +0.06(+8.70%)
Oct 02, 2018 0.7100 0.7100 0.6800 0.6900 464,966 +0.00(+0.00%)
Oct 01, 2018 0.6900 0.7100 0.6900 0.6900 509,123 +0.01(+1.47%)
Sep 28, 2018 0.6800 0.7000 0.6600 0.6800 501,927 +0.01(+1.49%)
Sep 27, 2018 0.6700 0.7000 0.6700 0.6700 2,147,441 +0.00(+0.00%)
Sep 26, 2018 0.6600 0.6800 0.6400 0.6700 448,553 +0.02(+3.08%)
Sep 25, 2018 0.6400 0.6700 0.6400 0.6500 265,242 +0.02(+3.17%)
Sep 24, 2018 0.6700 0.6700 0.6300 0.6300 388,870 -0.04(-5.97%)
Sep 21, 2018 0.6700 0.6800 0.6600 0.6700 303,015 -0.01(-1.47%)
Sep 20, 2018 0.6300 0.7000 0.6300 0.6800 994,679 +0.05(+7.94%)
Sep 19, 2018 0.6500 0.6500 0.6200 0.6300 397,710 -0.02(-3.08%)
Sep 18, 2018 0.6300 0.6500 0.6300 0.6500 288,200 +0.03(+4.84%)
Sep 17, 2018 0.6300 0.6400 0.6200 0.6200 432,564 -0.01(-1.59%)
Sep 14, 2018 0.6500 0.6500 0.6300 0.6300 319,696 -0.02(-3.08%)
Sep 13, 2018 0.6400 0.6600 0.6300 0.6500 458,264 +0.02(+3.17%)
Sep 12, 2018 0.6300 0.6400 0.6200 0.6300 482,507 +0.00(+0.00%)
Sep 11, 2018 0.6400 0.6400 0.6200 0.6300 314,433 -0.01(-1.56%)
Sep 10, 2018 0.6400 0.6500 0.6300 0.6400 267,563 +0.00(+0.00%)
Sep 07, 2018 0.6400 0.6400 0.6300 0.6400 338,004 +0.00(+0.00%)
Sep 06, 2018 0.6500 0.6500 0.6300 0.6400 455,152 -0.01(-1.54%)
Sep 05, 2018 0.6800 0.6800 0.6300 0.6500 454,750 -0.03(-4.41%)
Sep 04, 2018 0.6700 0.6800 0.6500 0.6800 1,051,111 +0.00(+0.00%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Aug 30, 2018 0.6200 0.6500 0.6200 0.6500 342,513 +0.03(+4.84%)
Aug 29, 2018 0.6200 0.6400 0.6200 0.6200 266,807 +0.00(+0.00%)
Aug 28, 2018 0.6400 0.6400 0.6200 0.6200 234,211 -0.01(-1.59%)
Aug 27, 2018 0.6200 0.6400 0.6200 0.6300 522,085 +0.01(+1.61%)
Aug 24, 2018 0.6200 0.6400 0.6100 0.6200 502,250 +0.00(+0.00%)
Aug 23, 2018 0.6200 0.6300 0.6000 0.6200 383,060 +0.01(+1.64%)
Aug 22, 2018 0.6500 0.6500 0.6100 0.6100 223,737 -0.01(-1.61%)
Aug 21, 2018 0.6400 0.6400 0.6200 0.6200 281,095 +0.00(+0.00%)
Aug 20, 2018 0.6200 0.6300 0.6200 0.6200 195,911 +0.00(+0.00%)
Aug 17, 2018 0.6200 0.6200 0.6000 0.6200 244,527 +0.00(+0.00%)
Aug 16, 2018 0.6000 0.6300 0.6000 0.6200 269,303 +0.01(+1.64%)
Aug 15, 2018 0.6200 0.6200 0.6000 0.6100 557,016 -0.02(-3.17%)
Aug 14, 2018 0.6200 0.6300 0.6200 0.6300 201,569 +0.01(+1.61%)
Aug 13, 2018 0.6100 0.6400 0.6100 0.6200 484,255 -0.01(-1.59%)
Aug 10, 2018 0.6500 0.6500 0.6300 0.6300 417,111 -0.02(-3.08%)
Aug 09, 2018 0.6400 0.6600 0.6400 0.6500 56,016 -0.01(-1.52%)
Aug 08, 2018 0.6700 0.6700 0.6400 0.6600 337,514 -0.01(-1.49%)
Aug 07, 2018 0.6600 0.6800 0.6600 0.6700 170,765 +0.01(+1.52%)
Aug 03, 2018 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Aug 02, 2018 0.6600 0.6700 0.6600 0.6700 118,339 +0.01(+1.52%)
Aug 01, 2018 0.6700 0.6800 0.6500 0.6600 168,288 -0.02(-2.94%)
Jul 31, 2018 0.6900 0.6900 0.6700 0.6800 385,597 +0.00(+0.00%)
Jul 30, 2018 0.6600 0.7000 0.6600 0.6800 630,952 +0.00(+0.00%)
Jul 27, 2018 0.7100 0.7100 0.6600 0.6800 444,009 +0.00(+0.00%)
Jul 26, 2018 0.6600 0.7100 0.6600 0.6800 1,369,621 +0.04(+6.25%)
Jul 25, 2018 0.6200 0.6500 0.6100 0.6400 470,487 +0.02(+3.23%)
Jul 24, 2018 0.6300 0.6500 0.6200 0.6200 201,206 -0.01(-1.59%)
Jul 23, 2018 0.6300 0.6400 0.6200 0.6300 225,193 -0.01(-1.56%)
Jul 20, 2018 0.6200 0.6400 0.6200 0.6400 228,646 +0.01(+1.59%)
Jul 19, 2018 0.6400 0.6400 0.6200 0.6300 497,130 -0.02(-3.08%)
Jul 18, 2018 0.6500 0.6500 0.6300 0.6500 861,085 +0.00(+0.00%)
Jul 17, 2018 0.6600 0.6700 0.6500 0.6500 262,735 -0.01(-1.52%)
Jul 16, 2018 0.6700 0.6800 0.6600 0.6600 171,261 -0.02(-2.94%)
Jul 13, 2018 0.6800 0.6800 217,332 +0.02(+3.03%)
Jul 12, 2018 0.6600 0.6800 0.6600 0.6600 121,398 +0.00(+0.00%)
Jul 11, 2018 0.6800 0.6800 0.6600 0.6600 282,484 -0.02(-2.94%)
Jul 10, 2018 0.6800 0.6900 0.6800 0.6800 90,410 +0.00(+0.00%)
Jul 09, 2018 0.7100 0.7100 0.6800 0.6800 374,394 -0.02(-2.86%)
Jul 06, 2018 0.7000 0.7000 0.6800 0.7000 260,872 +0.01(+1.45%)
Jul 05, 2018 0.6900 0.7000 0.6800 0.6900 366,511 +0.00(+0.00%)
Jul 04, 2018 0.7000 0.7000 0.6800 0.6900 148,939 +0.00(+0.00%)
Jul 03, 2018 0.6800 0.7200 0.6800 0.6900 1,225,489 +0.02(+2.99%)
Jun 29, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Jun 28, 2018 0.6600 0.6700 0.6500 0.6500 306,071 -0.02(-2.99%)
Jun 27, 2018 0.6600 0.6700 0.6500 0.6700 336,991 +0.01(+1.52%)
Jun 26, 2018 0.6700 0.6800 0.6600 0.6600 359,081 -0.02(-2.94%)
Jun 25, 2018 0.7000 0.7200 0.6800 0.6800 514,216 -0.02(-2.86%)
Jun 22, 2018 0.6700 0.7000 0.6700 0.7000 231,072 +0.04(+6.06%)
Jun 21, 2018 0.6900 0.7000 0.6600 0.6600 619,161 -0.04(-5.71%)
Jun 20, 2018 0.6800 0.7000 0.6800 0.7000 307,169 +0.01(+1.45%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 137,942 -0.02(-2.82%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7100 491,339 +0.01(+1.43%)
Jun 15, 2018 0.7200 0.6900 0.7000 351,743 -0.02(-2.78%)
Jun 14, 2018 0.7400 0.7400 0.7000 0.7200 1,257,777 -0.01(-1.37%)
Jun 13, 2018 0.7600 0.7600 0.7300 0.7300 1,087,060 -0.04(-5.19%)
Jun 12, 2018 0.7500 0.7800 0.7400 0.7700 630,433 +0.03(+4.05%)
Jun 11, 2018 0.7300 0.7600 0.7200 0.7400 893,551 +0.01(+1.37%)
Jun 08, 2018 0.7200 0.7500 0.7100 0.7300 663,255 +0.01(+1.39%)
Jun 07, 2018 0.7500 0.7500 0.7200 0.7200 486,836 -0.03(-4.00%)
Jun 06, 2018 0.7400 0.7600 0.7300 0.7500 811,641 +0.01(+1.35%)
Jun 05, 2018 0.7400 0.7800 0.7300 0.7400 2,127,876 +0.00(+0.00%)
Jun 04, 2018 0.6800 0.7400 0.6800 0.7400 1,003,808 +0.07(+10.45%)
Jun 01, 2018 0.6500 0.6800 0.6500 0.6700 347,645 +0.02(+3.08%)
May 31, 2018 0.6600 0.6600 0.6500 0.6500 505,859 +0.00(+0.00%)
May 30, 2018 0.6600 0.6600 0.6500 0.6500 219,242 -0.01(-1.52%)
May 29, 2018 0.6700 0.6700 0.6600 0.6600 119,994 -0.01(-1.49%)
May 28, 2018 0.6700 0.6700 0.6600 0.6700 35,320 +0.00(+0.00%)
May 25, 2018 0.6800 0.6800 0.6700 0.6700 158,192 -0.02(-2.90%)
May 24, 2018 0.6600 0.6900 0.6600 0.6900 229,596 +0.03(+4.55%)
May 23, 2018 0.6700 0.6700 0.6500 0.6600 206,769 +0.00(+0.00%)
May 22, 2018 0.6900 0.6900 0.6500 0.6600 542,619 -0.03(-4.35%)
May 18, 2018 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
May 17, 2018 0.6600 0.6700 0.6500 0.6600 144,394 +0.00(+0.00%)
May 16, 2018 0.6600 0.6700 0.6600 0.6600 151,117 +0.00(+0.00%)
May 15, 2018 0.6600 0.6600 0.6500 0.6600 125,836 +0.01(+1.54%)
May 14, 2018 0.6700 0.6700 0.6500 0.6500 504,749 -0.01(-1.52%)
May 11, 2018 0.6700 0.6700 0.6600 0.6600 173,827 +0.00(+0.00%)
May 10, 2018 0.6500 0.6700 0.6500 0.6600 144,705 +0.00(+0.00%)
May 09, 2018 0.6500 0.6600 0.6500 0.6600 263,181 +0.01(+1.54%)
May 08, 2018 0.6700 0.6700 0.6400 0.6500 443,443 -0.01(-1.52%)
May 07, 2018 0.6600 0.6700 0.6600 0.6600 280,227 +0.01(+1.54%)
May 04, 2018 0.6500 0.6600 0.6400 0.6500 322,870 +0.00(+0.00%)
May 03, 2018 0.6900 0.7000 0.6500 0.6500 1,327,667 -0.03(-4.41%)
May 02, 2018 0.6700 0.7000 0.6500 0.6800 3,485,957 +0.02(+3.03%)
May 01, 2018 0.6600 0.6700 0.6500 0.6600 1,685,910 +0.01(+1.54%)
Apr 30, 2018 0.6700 0.6800 0.6500 0.6500 352,121 -0.01(-1.52%)
Apr 27, 2018 0.6700 0.6800 0.6600 0.6600 107,131 +0.00(+0.00%)
Apr 26, 2018 0.6600 0.6700 0.6500 0.6600 50,231 +0.01(+1.54%)
Apr 25, 2018 0.6700 0.6800 0.6500 0.6500 362,386 -0.01(-1.52%)
Apr 24, 2018 0.7000 0.7000 0.6600 0.6600 353,251 -0.03(-4.35%)
Apr 23, 2018 0.7200 0.7200 0.6900 0.6900 213,777 -0.02(-2.82%)
Apr 20, 2018 0.7200 0.7300 0.7000 0.7100 950,983 -0.03(-4.05%)
Apr 19, 2018 0.7700 0.7700 0.7400 0.7400 237,029 -0.03(-3.90%)
Apr 18, 2018 0.7700 0.7800 0.7600 0.7700 232,740 +0.01(+1.32%)
Apr 17, 2018 0.7900 0.7900 0.7500 0.7600 814,667 -0.01(-1.30%)
Apr 16, 2018 0.7300 0.8000 0.7300 0.7700 838,272 +0.06(+8.45%)
Apr 13, 2018 0.6900 0.7200 0.6700 0.7100 428,324 +0.03(+4.41%)
Apr 12, 2018 0.6800 0.6800 0.6700 0.6800 167,892 +0.01(+1.49%)
Apr 11, 2018 0.6900 0.6900 0.6700 0.6700 151,272 -0.01(-1.47%)
Apr 10, 2018 0.6700 0.6900 0.6600 0.6800 372,956 +0.02(+3.03%)
Apr 09, 2018 0.6300 0.6900 0.6300 0.6600 600,048 +0.04(+6.45%)
Apr 06, 2018 0.6500 0.6500 0.6200 0.6200 176,180 -0.02(-3.13%)
Apr 05, 2018 0.6300 0.6600 0.6200 0.6400 378,210 +0.02(+3.23%)
Apr 04, 2018 0.6500 0.6500 0.6000 0.6200 586,801 -0.02(-3.13%)
Apr 03, 2018 0.6200 0.6600 0.6200 0.6400 433,362 +0.02(+3.23%)
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.