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, 2018 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Mar 28, 2018 0.6200 0.6300 0.6000 0.6000 262,894 -0.02(-3.23%)
Mar 27, 2018 0.6100 0.6300 0.6100 0.6200 135,251 +0.01(+1.64%)
Mar 26, 2018 0.6400 0.6400 0.6100 0.6100 441,665 -0.02(-3.17%)
Mar 23, 2018 0.6500 0.6500 0.6300 0.6300 357,537 -0.02(-3.08%)
Mar 22, 2018 0.6800 0.6800 0.6500 0.6500 264,044 -0.01(-1.52%)
Mar 21, 2018 0.6500 0.6800 0.6400 0.6600 520,061 +0.01(+1.54%)
Mar 20, 2018 0.6500 0.6600 0.6400 0.6500 158,998 +0.02(+3.17%)
Mar 19, 2018 0.6600 0.6700 0.6300 0.6300 370,110 -0.02(-3.08%)
Mar 16, 2018 0.6800 0.6800 0.6500 0.6500 30,652 -0.01(-1.52%)
Mar 15, 2018 0.6700 0.6700 0.6600 0.6600 184,397 +0.02(+3.13%)
Mar 14, 2018 0.6700 0.6900 0.6400 0.6400 586,785 -0.03(-4.48%)
Mar 13, 2018 0.6500 0.6800 0.6500 0.6700 251,918 +0.02(+3.08%)
Mar 12, 2018 0.6700 0.6700 0.6500 0.6500 356,246 -0.02(-2.99%)
Mar 09, 2018 0.6800 0.6800 0.6700 0.6700 43,556 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.6900 0.6700 0.6700 248,964 -0.01(-1.47%)
Mar 07, 2018 0.6900 0.6900 0.6800 0.6800 80,544 -0.01(-1.45%)
Mar 06, 2018 0.7000 0.7000 0.6800 0.6900 82,499 +0.00(+0.00%)
Mar 05, 2018 0.7000 0.7100 0.6800 0.6900 498,220 -0.01(-1.43%)
Mar 02, 2018 0.7000 0.7000 0.6800 0.7000 399,516 +0.01(+1.45%)
Mar 01, 2018 0.7000 0.7000 0.6800 0.6900 185,029 +0.00(+0.00%)
Feb 28, 2018 0.7000 0.7200 0.6900 0.6900 83,153 +0.00(+0.00%)
Feb 27, 2018 0.7100 0.7200 0.6900 0.6900 1,049,355 -0.02(-2.82%)
Feb 26, 2018 0.7200 0.7300 0.7000 0.7100 201,532 +0.00(+0.00%)
Feb 23, 2018 0.7000 0.7200 0.7000 0.7100 338,937 +0.00(+0.00%)
Feb 22, 2018 0.7000 0.7200 0.7000 0.7100 267,004 -0.01(-1.39%)
Feb 21, 2018 0.7400 0.7400 0.7200 0.7200 262,571 +0.00(+0.00%)
Feb 20, 2018 0.7000 0.7400 0.6900 0.7200 1,744,760 +0.01(+1.41%)
Feb 16, 2018 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Feb 15, 2018 0.7100 0.7200 0.7100 0.7200 198,214 +0.01(+1.41%)
Feb 14, 2018 0.7100 0.7300 0.7000 0.7100 433,077 +0.01(+1.43%)
Feb 13, 2018 0.7000 0.7100 0.6900 0.7000 206,308 +0.00(+0.00%)
Feb 12, 2018 0.6900 0.7100 0.6800 0.7000 222,926 +0.02(+2.94%)
Feb 09, 2018 0.7200 0.7200 0.6700 0.6800 593,833 +0.00(+0.00%)
Feb 08, 2018 0.7300 0.7400 0.6800 0.6800 204,906 -0.05(-6.85%)
Feb 07, 2018 0.6900 0.7400 0.6900 0.7300 534,141 +0.05(+7.35%)
Feb 06, 2018 0.6600 0.6900 0.6600 0.6800 493,881 +0.00(+0.00%)
Feb 05, 2018 0.6700 0.6900 0.6600 0.6800 287,141 -0.01(-1.45%)
Feb 02, 2018 0.7200 0.7300 0.6600 0.6900 625,960 -0.02(-2.82%)
Feb 01, 2018 0.7300 0.7500 0.7100 0.7100 251,488 -0.02(-2.74%)
Jan 31, 2018 0.7400 0.7400 0.7100 0.7300 376,045 +0.00(+0.00%)
Jan 30, 2018 0.7500 0.7700 0.7500 0.7300 491,723 -0.04(-5.19%)
Jan 29, 2018 0.7600 0.7700 0.7500 0.7700 519,634 -0.01(-1.28%)
Jan 26, 2018 0.8100 0.8100 0.7700 0.7800 390,354 -0.01(-1.27%)
Jan 25, 2018 0.8300 0.8300 0.7900 0.7900 254,076 -0.03(-3.66%)
Jan 24, 2018 0.8400 0.8400 0.8100 0.8200 231,478 -0.02(-2.38%)
Jan 23, 2018 0.8100 0.8400 0.7900 0.8400 451,687 +0.02(+2.44%)
Jan 22, 2018 0.8000 0.8300 0.7900 0.8200 336,228 +0.03(+3.80%)
Jan 19, 2018 0.8000 0.8100 0.7900 0.7900 222,487 -0.02(-2.47%)
Jan 18, 2018 0.8000 0.8200 0.8000 0.8100 229,565 -0.01(-1.22%)
Jan 17, 2018 0.8000 0.8300 0.8000 0.8200 287,671 +0.01(+1.23%)
Jan 16, 2018 0.8300 0.8500 0.8100 0.8100 709,553 -0.03(-3.57%)
Jan 15, 2018 0.8400 0.8500 0.8300 0.8400 111,180 -0.02(-2.33%)
Jan 12, 2018 0.8600 0.8700 0.8400 0.8600 297,474 -0.01(-1.15%)
Jan 11, 2018 0.8700 0.8800 0.8600 0.8700 205,235 -0.02(-2.25%)
Jan 10, 2018 0.8500 0.8900 0.8400 0.8900 515,948 +0.05(+5.95%)
Jan 09, 2018 0.8700 0.8700 0.8100 0.8400 851,156 -0.02(-2.33%)
Jan 08, 2018 0.8700 0.8800 0.8600 0.8600 668,202 -0.01(-1.15%)
Jan 05, 2018 0.8800 0.8800 0.8600 0.8700 279,254 -0.01(-1.14%)
Jan 04, 2018 0.8300 0.8800 0.8200 0.8800 844,539 +0.04(+4.76%)
Jan 03, 2018 0.8100 0.8500 0.8050 0.8400 1,186,735 +0.02(+2.44%)
Jan 02, 2018 0.7800 0.8150 0.7800 0.8200 544,467 +0.04(+5.81%)
Dec 29, 2017 0.7750 0.7750 0.7750 0 -0.02(-1.90%)
Dec 28, 2017 0.7700 0.7900 0.7500 0.7900 561,728 +0.02(+2.60%)
Dec 27, 2017 0.7900 0.7900 0.7700 0.7700 298,931 -0.03(-3.75%)
Dec 22, 2017 0.8100 0.8200 0.7900 0.8000 569,645 -0.01(-1.23%)
Dec 21, 2017 0.8100 0.8200 0.8000 0.8100 320,689 +0.01(+1.25%)
Dec 20, 2017 0.8000 0.8450 0.8000 0.8000 1,226,143 +0.00(+0.00%)
Dec 19, 2017 0.7900 0.8000 0.7700 0.8000 842,297 +0.04(+5.26%)
Dec 18, 2017 0.7900 0.8000 0.7600 0.7600 555,575 -0.03(-3.80%)
Dec 15, 2017 0.8000 0.8000 0.7800 0.7900 658,451 -0.01(-1.25%)
Dec 14, 2017 0.7800 0.8000 0.7800 0.8000 1,627,692 +0.02(+2.56%)
Dec 13, 2017 0.7500 0.7800 0.7500 0.7800 705,824 +0.00(+0.00%)
Dec 12, 2017 0.7700 0.7800 0.7500 0.7800 386,480 +0.01(+1.30%)
Dec 11, 2017 0.7500 0.7800 0.7500 0.7700 1,398,222 +0.02(+2.67%)
Dec 08, 2017 0.7200 0.7600 0.7100 0.7500 1,220,492 +0.03(+4.17%)
Dec 07, 2017 0.7000 0.7200 0.6900 0.7200 413,765 +0.02(+2.86%)
Dec 06, 2017 0.7200 0.7200 0.6900 0.7000 860,413 -0.04(-5.41%)
Dec 05, 2017 0.7500 0.7500 0.7200 0.7400 1,325,669 -0.01(-1.33%)
Dec 04, 2017 0.7100 0.7500 0.7100 0.7500 1,664,934 +0.09(+13.64%)
Dec 01, 2017 0.6700 0.6700 0.6600 0.6600 406,204 -0.01(-1.49%)
Nov 30, 2017 0.6800 0.7000 0.6700 0.6700 407,016 -0.02(-2.90%)
Nov 29, 2017 0.6800 0.7000 0.6700 0.6900 622,089 -0.01(-1.43%)
Nov 28, 2017 0.6600 0.7100 0.6400 0.7000 575,759 +0.04(+6.06%)
Nov 27, 2017 0.7200 0.7200 0.6600 0.6600 785,221 -0.06(-8.33%)
Nov 24, 2017 0.7300 0.7500 0.7100 0.7200 356,403 -0.02(-2.70%)
Nov 23, 2017 0.7300 0.7500 0.7200 0.7400 326,064 -0.01(-1.33%)
Nov 22, 2017 0.7200 0.7500 0.7100 0.7500 1,428,235 +0.03(+4.17%)
Nov 21, 2017 0.6900 0.7200 0.6900 0.7200 572,342 +0.04(+5.88%)
Nov 20, 2017 0.7200 0.7300 0.6800 0.6800 915,525 -0.02(-2.86%)
Nov 17, 2017 0.6600 0.7000 0.6500 0.7000 1,293,602 +0.04(+6.06%)
Nov 16, 2017 0.6500 0.6600 0.6400 0.6600 303,897 +0.03(+4.76%)
Nov 15, 2017 0.6500 0.6500 0.6300 0.6300 446,814 -0.01(-1.56%)
Nov 14, 2017 0.6900 0.6900 0.6300 0.6400 667,240 -0.05(-7.25%)
Nov 13, 2017 0.6800 0.7000 0.6600 0.6900 927,045 +0.01(+1.47%)
Nov 10, 2017 0.6500 0.6800 0.6500 0.6800 1,086,281 +0.03(+4.62%)
Nov 09, 2017 0.6300 0.7000 0.6300 0.6500 1,699,526 +0.07(+12.07%)
Nov 08, 2017 0.5600 0.6100 0.5600 0.5800 685,369 +0.02(+3.57%)
Nov 07, 2017 0.5600 0.5700 0.5500 0.5600 401,789 +0.00(+0.00%)
Nov 06, 2017 0.5800 0.5800 0.5600 0.5600 240,575 +0.00(+0.00%)
Nov 03, 2017 0.5600 0.5700 0.5600 0.5600 256,949 -0.01(-1.75%)
Nov 02, 2017 0.5600 0.5700 0.5550 0.5700 276,339 +0.00(+0.00%)
Nov 01, 2017 0.5500 0.5700 0.5500 0.5700 213,779 +0.01(+1.79%)
Oct 31, 2017 0.5600 0.5700 0.5500 0.5600 181,104 +0.00(+0.00%)
Oct 30, 2017 0.5700 0.5800 0.5600 0.5600 653,701 -0.01(-1.75%)
Oct 27, 2017 0.5800 0.5900 0.5700 0.5700 170,004 +0.00(+0.00%)
Oct 26, 2017 0.5800 0.5800 0.5700 0.5700 154,520 +0.00(+0.00%)
Oct 25, 2017 0.5800 0.5800 0.5700 0.5700 235,561 -0.01(-1.72%)
Oct 24, 2017 0.5800 0.5900 0.5800 0.5800 177,006 +0.00(+0.00%)
Oct 23, 2017 0.6000 0.6000 0.5800 0.5800 184,134 -0.01(-1.69%)
Oct 20, 2017 0.5900 0.6000 0.5800 0.5900 136,146 +0.00(+0.00%)
Oct 19, 2017 0.6000 0.6000 0.5900 0.5900 48,124 +0.00(+0.00%)
Oct 18, 2017 0.6000 0.6200 0.5900 0.5900 218,521 -0.02(-3.28%)
Oct 17, 2017 0.6100 0.6200 0.6000 0.6100 114,429 +0.00(+0.00%)
Oct 16, 2017 0.6000 0.6100 0.5800 0.6100 285,644 +0.01(+1.67%)
Oct 13, 2017 0.6000 0.6000 0.5800 0.6000 50,450 +0.00(+0.00%)
Oct 12, 2017 0.5800 0.6000 0.5800 0.6000 82,560 +0.02(+3.45%)
Oct 11, 2017 0.5900 0.6000 0.5800 0.5800 190,205 -0.01(-1.69%)
Oct 10, 2017 0.6000 0.6000 0.5800 0.5900 272,696 -0.01(-1.67%)
Oct 06, 2017 0.5800 0.6000 0.5800 0.6000 184,225 +0.02(+3.45%)
Oct 05, 2017 0.6000 0.6100 0.5700 0.5800 609,433 -0.02(-3.33%)
Oct 04, 2017 0.6100 0.6100 0.6000 0.6000 258,071 -0.01(-1.64%)
Oct 03, 2017 0.6200 0.6200 0.6100 0.6100 189,175 -0.01(-1.61%)
Oct 02, 2017 0.6400 0.6400 0.6100 0.6200 164,645 -0.02(-3.13%)
Sep 29, 2017 0.6300 0.6400 0.6000 0.6400 435,977 +0.00(+0.00%)
Sep 28, 2017 0.6400 0.6400 0.6300 0.6400 357,125 +0.00(+0.00%)
Sep 27, 2017 0.6600 0.6600 0.6400 0.6400 330,067 -0.02(-3.03%)
Sep 26, 2017 0.6700 0.6800 0.6600 0.6600 122,805 -0.01(-1.49%)
Sep 25, 2017 0.6900 0.6900 0.6700 0.6700 133,765 -0.02(-2.90%)
Sep 22, 2017 0.6600 0.6900 0.6500 0.6900 279,975 +0.03(+4.55%)
Sep 21, 2017 0.6600 0.6700 0.6500 0.6600 175,464 +0.00(+0.00%)
Sep 20, 2017 0.6600 0.6700 0.6500 0.6600 338,245 +0.00(+0.00%)
Sep 19, 2017 0.6700 0.6700 0.6600 0.6600 126,033 -0.01(-1.49%)
Sep 18, 2017 0.6500 0.6800 0.6500 0.6700 185,641 +0.01(+1.52%)
Sep 15, 2017 0.6600 0.6700 0.6600 0.6600 181,950 +0.00(+0.00%)
Sep 14, 2017 0.6600 0.6700 0.6500 0.6600 202,005 -0.01(-1.49%)
Sep 13, 2017 0.6600 0.6700 0.6600 0.6700 189,646 +0.01(+1.52%)
Sep 12, 2017 0.6500 0.6700 0.6500 0.6600 252,393 +0.00(+0.00%)
Sep 11, 2017 0.6600 0.6700 0.6500 0.6600 372,020 +0.00(+0.00%)
Sep 08, 2017 0.6700 0.6700 0.6600 0.6600 97,882 -0.02(-2.94%)
Sep 07, 2017 0.6800 0.6800 0.6700 0.6800 102,666 -0.01(-1.45%)
Sep 06, 2017 0.6900 0.6900 0.6700 0.6900 81,393 +0.00(+0.00%)
Sep 05, 2017 0.6900 0.7000 0.6800 0.6900 227,950 +0.00(+0.00%)
Sep 01, 2017 0.6900 0.6900 0.6700 0.6900 319,698 +0.01(+1.47%)
Aug 31, 2017 0.6800 0.7000 0.6700 0.6800 309,050 +0.00(+0.00%)
Aug 30, 2017 0.6800 0.6800 0.6700 0.6800 48,183 +0.00(+0.00%)
Aug 29, 2017 0.6600 0.6800 0.6500 0.6800 301,954 +0.02(+3.03%)
Aug 28, 2017 0.6600 0.6700 0.6400 0.6600 98,735 +0.02(+3.13%)
Aug 25, 2017 0.6400 0.6500 0.6400 0.6400 209,272 -0.01(-0.78%)
Aug 24, 2017 0.6300 0.6600 0.6300 0.6450 206,937 -0.01(-0.77%)
Aug 23, 2017 0.6500 0.6500 0.6300 0.6500 184,770 +0.00(+0.00%)
Aug 22, 2017 0.6600 0.6600 0.6300 0.6500 239,595 -0.01(-1.52%)
Aug 21, 2017 0.6600 0.6800 0.6500 0.6600 91,850 +0.01(+1.54%)
Aug 18, 2017 0.6600 0.6700 0.6500 0.6500 169,987 -0.02(-2.99%)
Aug 17, 2017 0.6800 0.6800 0.6500 0.6700 217,700 +0.01(+1.52%)
Aug 16, 2017 0.6600 0.6800 0.6400 0.6600 373,526 +0.01(+1.54%)
Aug 15, 2017 0.6900 0.6900 0.6500 0.6500 384,087 -0.03(-4.41%)
Aug 14, 2017 0.6900 0.7200 0.6800 0.6800 255,332 -0.02(-2.86%)
Aug 11, 2017 0.6700 0.7100 0.6700 0.7000 233,667 +0.03(+4.48%)
Aug 10, 2017 0.6900 0.7000 0.6700 0.6700 377,878 -0.03(-4.29%)
Aug 09, 2017 0.7400 0.7500 0.7000 0.7000 341,870 -0.03(-4.11%)
Aug 08, 2017 0.7500 0.7600 0.7300 0.7300 365,571 -0.01(-1.35%)
Aug 04, 2017 0.7600 0.7700 0.7400 0.7400 391,943 -0.02(-2.63%)
Aug 03, 2017 0.7400 0.7600 0.7400 0.7600 485,507 +0.04(+5.56%)
Aug 02, 2017 0.7300 0.7600 0.7100 0.7200 701,114 +0.00(+0.00%)
Aug 01, 2017 0.7100 0.7300 0.7100 0.7200 348,339 +0.02(+2.86%)
Jul 31, 2017 0.7000 0.7200 0.6800 0.7000 795,352 +0.01(+1.45%)
Jul 28, 2017 0.6700 0.6900 0.6700 0.6900 410,214 +0.01(+1.47%)
Jul 27, 2017 0.6900 0.6900 0.6700 0.6800 117,921 +0.00(+0.00%)
Jul 26, 2017 0.6700 0.6800 0.6600 0.6800 220,050 +0.01(+1.49%)
Jul 25, 2017 0.6500 0.6700 0.6500 0.6700 191,298 +0.02(+3.08%)
Jul 24, 2017 0.6600 0.6600 0.6500 0.6500 401,618 -0.02(-2.99%)
Jul 21, 2017 0.6800 0.6900 0.6700 0.6700 200,745 -0.02(-2.90%)
Jul 20, 2017 0.6900 0.6700 0.6900 234,484 +0.02(+2.99%)
Jul 19, 2017 0.6500 0.7000 0.6500 0.6700 514,723 +0.01(+1.52%)
Jul 18, 2017 0.6800 0.6900 0.6500 0.6600 595,307 -0.01(-1.49%)
Jul 17, 2017 0.6000 0.6800 0.6000 0.6700 837,316 +0.07(+11.67%)
Jul 14, 2017 0.6200 0.6000 0.6000 138,061 -0.01(-1.64%)
Jul 13, 2017 0.6000 0.6100 0.5900 0.6100 385,245 +0.01(+1.67%)
Jul 12, 2017 0.5900 0.6000 0.5900 0.6000 83,904 +0.00(+0.00%)
Jul 11, 2017 0.6000 0.6000 0.5800 0.6000 133,694 +0.00(+0.00%)
Jul 10, 2017 0.5800 0.6000 0.5800 0.6000 209,340 +0.00(+0.00%)
Jul 07, 2017 0.5900 0.6000 0.5800 0.6000 125,945 +0.00(+0.00%)
Jul 06, 2017 0.5900 0.6000 0.5900 0.6000 234,547 -0.01(-1.64%)
Jul 05, 2017 0.5900 0.6100 0.5800 0.6100 249,922 +0.03(+5.17%)
Jul 04, 2017 0.6100 0.6100 0.5700 0.5800 231,829 -0.03(-4.92%)
Jul 03, 2017 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2017 0.5700 0.6100 0.5700 0.6100 140,009 +0.03(+5.17%)
Jun 29, 2017 0.5900 0.6000 0.5700 0.5800 251,255 +0.00(+0.00%)
Jun 28, 2017 0.6000 0.6000 0.5700 0.5800 173,373 +0.00(+0.00%)
Jun 27, 2017 0.6300 0.6300 0.5800 0.5800 387,777 -0.05(-7.94%)
Jun 26, 2017 0.5900 0.6300 0.5700 0.6300 673,991 +0.04(+6.78%)
Jun 23, 2017 0.5500 0.5900 0.5400 0.5900 1,193,126 +0.05(+9.26%)
Jun 22, 2017 0.5400 0.5500 0.5400 0.5400 223,691 -0.01(-1.82%)
Jun 21, 2017 0.5600 0.5600 0.5300 0.5500 513,348 +0.00(+0.00%)
Jun 20, 2017 0.5700 0.5700 0.5500 0.5500 395,125 -0.02(-3.51%)
Jun 19, 2017 0.5700 0.5800 0.5600 0.5700 205,520 +0.01(+1.79%)
Jun 16, 2017 0.5800 0.5800 0.5600 0.5600 358,040 -0.02(-3.45%)
Jun 15, 2017 0.6000 0.6000 0.5800 0.5800 227,414 +0.00(+0.00%)
Jun 14, 2017 0.6100 0.6100 0.5800 0.5800 171,787 -0.03(-4.92%)
Jun 13, 2017 0.5900 0.6100 0.5900 0.6100 197,560 +0.02(+3.39%)
Jun 12, 2017 0.6000 0.6100 0.5900 0.5900 249,930 -0.02(-3.28%)
Jun 09, 2017 0.5900 0.6100 0.5900 0.6100 193,778 +0.03(+5.17%)
Jun 08, 2017 0.5800 0.6000 0.5800 0.5800 87,707 +0.00(+0.00%)
Jun 07, 2017 0.5800 0.6100 0.5800 0.5800 216,710 +0.00(+0.00%)
Jun 06, 2017 0.6000 0.6100 0.5800 0.5800 304,306 -0.02(-3.33%)
Jun 05, 2017 0.6300 0.6300 0.6000 0.6000 292,880 -0.03(-4.76%)
Jun 02, 2017 0.6300 0.6300 0.6100 0.6300 354,895 +0.01(+1.61%)
Jun 01, 2017 0.6200 0.6400 0.6200 0.6200 243,571 +0.00(+0.00%)
May 31, 2017 0.6300 0.6300 0.6200 0.6200 65,822 +0.00(+0.00%)
May 30, 2017 0.6400 0.6500 0.6200 0.6200 268,389 -0.02(-3.13%)
May 29, 2017 0.6500 0.6500 0.6400 0.6400 171,500 -0.02(-3.03%)
May 26, 2017 0.6400 0.6700 0.6400 0.6600 226,956 +0.02(+3.13%)
May 25, 2017 0.6700 0.6700 0.6400 0.6400 473,785 -0.02(-3.03%)
May 24, 2017 0.6600 0.6600 0.6500 0.6600 330,365 +0.00(+0.00%)
May 23, 2017 0.6500 0.6700 0.6500 0.6600 288,164 +0.01(+1.54%)
May 19, 2017 0.6300 0.6600 0.6300 0.6500 441,099 +0.03(+4.84%)
May 18, 2017 0.6400 0.6400 0.6200 0.6200 169,417 -0.02(-3.13%)
May 17, 2017 0.6500 0.6600 0.6300 0.6400 225,010 -0.02(-3.03%)
May 16, 2017 0.6400 0.6700 0.6400 0.6600 1,169,022 +0.01(+1.54%)
May 15, 2017 0.6600 0.6650 0.6400 0.6500 1,023,650 -0.01(-1.52%)
May 12, 2017 0.6500 0.6700 0.6500 0.6600 408,351 +0.01(+1.54%)
May 11, 2017 0.6400 0.6700 0.6400 0.6500 422,592 +0.00(+0.00%)
May 10, 2017 0.6300 0.6500 0.6300 0.6500 466,224 +0.01(+1.56%)
May 09, 2017 0.6400 0.6550 0.6300 0.6400 594,589 -0.01(-1.54%)
May 08, 2017 0.6100 0.6600 0.6100 0.6500 765,729 +0.04(+6.56%)
May 05, 2017 0.6400 0.6400 0.6100 0.6100 1,063,856 -0.02(-3.17%)
May 04, 2017 0.6600 0.6600 0.6100 0.6300 720,857 -0.01(-1.56%)
May 03, 2017 0.6400 0.6500 0.6300 0.6400 595,270 -0.01(-1.54%)
May 02, 2017 0.6700 0.6700 0.6400 0.6500 526,409 -0.01(-1.52%)
May 01, 2017 0.6400 0.6600 0.6300 0.6600 470,594 +0.04(+6.45%)
Apr 28, 2017 0.6500 0.6600 0.6200 0.6200 753,021 -0.02(-3.13%)
Apr 27, 2017 0.6900 0.6900 0.6400 0.6400 761,489 -0.05(-7.25%)
Apr 26, 2017 0.7000 0.7000 0.6800 0.6900 410,851 -0.01(-1.43%)
Apr 25, 2017 0.7300 0.7400 0.6700 0.7000 1,604,230 -0.05(-6.67%)
Apr 24, 2017 0.7600 0.7700 0.7300 0.7500 898,159 -0.02(-2.60%)
Apr 21, 2017 0.7900 0.8000 0.7700 0.7700 555,048 -0.02(-2.53%)
Apr 20, 2017 0.8000 0.8000 0.7800 0.7900 414,290 +0.00(+0.00%)
Apr 19, 2017 0.8100 0.8100 0.7900 0.7900 389,543 -0.02(-2.47%)
Apr 18, 2017 0.8100 0.8200 0.8000 0.8100 378,134 +0.01(+1.25%)
Apr 17, 2017 0.7900 0.8100 0.7900 0.8000 291,746 +0.00(+0.00%)
Apr 13, 2017 0.8100 0.8100 0.7900 0.8000 454,417 -0.02(-2.44%)
Apr 12, 2017 0.8300 0.8400 0.8100 0.8200 355,432 -0.02(-2.38%)
Apr 11, 2017 0.8500 0.8500 0.8300 0.8400 545,520 -0.01(-1.18%)
Apr 10, 2017 0.8000 0.8500 0.8000 0.8500 861,181 +0.05(+6.25%)
Apr 07, 2017 0.8200 0.8200 0.8000 0.8000 343,489 -0.02(-2.44%)
Apr 06, 2017 0.8100 0.8200 0.8100 0.8200 72,933 +0.01(+1.23%)
Apr 05, 2017 0.8400 0.8400 0.8100 0.8100 226,264 -0.03(-3.57%)
Apr 04, 2017 0.8300 0.8500 0.8200 0.8400 316,154 +0.01(+1.20%)
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.