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

Fission Uranium (TSX: FCU )

1.080 +0.040 (+3.85%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Jul 30, 2021 0.5400 0.5400 0.5400 0 -0.05(-8.47%)
Jul 29, 2021 0.5900 0.6000 0.5800 0.5900 763,284 +0.01(+1.72%)
Jul 28, 2021 0.5700 0.5900 0.5600 0.5800 479,778 +0.01(+1.75%)
Jul 27, 2021 0.5800 0.5800 0.5600 0.5700 392,837 -0.01(-1.72%)
Jul 26, 2021 0.5600 0.5800 0.5500 0.5800 487,786 +0.02(+3.57%)
Jul 23, 2021 0.5800 0.5800 0.5300 0.5600 557,997 -0.02(-3.45%)
Jul 22, 2021 0.5700 0.5800 0.5400 0.5800 464,943 +0.02(+3.57%)
Jul 21, 2021 0.5400 0.5700 0.5300 0.5600 667,508 +0.04(+7.69%)
Jul 20, 2021 0.5300 0.5300 0.5100 0.5200 961,359 +0.00(+0.00%)
Jul 19, 2021 0.4600 0.5200 0.4500 0.5200 1,627,508 +0.04(+8.33%)
Jul 16, 2021 0.5100 0.5200 0.4800 0.4800 914,171 -0.03(-5.88%)
Jul 15, 2021 0.5300 0.5300 0.5100 0.5100 524,694 -0.01(-1.92%)
Jul 14, 2021 0.5500 0.5500 0.5100 0.5200 1,088,064 -0.02(-3.70%)
Jul 13, 2021 0.5700 0.5700 0.5400 0.5400 521,255 +0.00(+0.00%)
Jul 12, 2021 0.5600 0.5700 0.5300 0.5400 335,333 -0.03(-5.26%)
Jul 09, 2021 0.5600 0.5700 0.5500 0.5700 379,989 +0.02(+3.64%)
Jul 08, 2021 0.5500 0.5500 0.5300 0.5500 825,020 +0.00(+0.00%)
Jul 07, 2021 0.5600 0.5700 0.5500 0.5500 806,981 -0.01(-1.79%)
Jul 06, 2021 0.5900 0.6000 0.5500 0.5600 766,364 -0.04(-6.67%)
Jul 05, 2021 0.5900 0.6000 0.5800 0.6000 113,697 +0.01(+1.69%)
Jul 02, 2021 0.6100 0.6100 0.5800 0.5900 549,605 -0.04(-6.35%)
Jun 30, 2021 0.6300 0.6300 0.6300 0 +0.08(+14.55%)
Jun 29, 2021 0.5700 0.5700 0.5300 0.5500 1,048,437 -0.02(-3.51%)
Jun 28, 2021 0.5900 0.5900 0.5600 0.5700 586,455 -0.02(-3.39%)
Jun 25, 2021 0.6100 0.6100 0.5800 0.5900 606,693 +0.00(+0.00%)
Jun 24, 2021 0.5800 0.6000 0.5700 0.5900 815,741 +0.02(+3.51%)
Jun 23, 2021 0.5900 0.6000 0.5600 0.5700 919,184 -0.01(-1.72%)
Jun 22, 2021 0.6100 0.6100 0.5700 0.5800 727,600 -0.03(-4.92%)
Jun 21, 2021 0.5700 0.6100 0.5400 0.6100 2,101,890 +0.04(+7.02%)
Jun 18, 2021 0.5900 0.6100 0.5700 0.5700 1,154,221 -0.04(-6.56%)
Jun 17, 2021 0.6100 0.6200 0.5800 0.6100 1,988,905 +0.00(+0.00%)
Jun 16, 2021 0.6300 0.6300 0.6100 0.6100 625,644 -0.01(-1.61%)
Jun 15, 2021 0.6300 0.6300 0.6100 0.6200 1,496,799 -0.01(-1.59%)
Jun 14, 2021 0.6500 0.6600 0.6000 0.6300 2,774,357 -0.03(-4.55%)
Jun 11, 2021 0.6500 0.6600 0.6500 0.6600 529,822 +0.02(+3.13%)
Jun 10, 2021 0.6500 0.6500 0.6200 0.6400 835,686 +0.01(+1.59%)
Jun 09, 2021 0.6400 0.6500 0.6200 0.6300 755,870 -0.02(-3.08%)
Jun 08, 2021 0.6400 0.6500 0.6300 0.6500 1,001,988 +0.02(+3.17%)
Jun 07, 2021 0.6500 0.6500 0.6200 0.6300 1,399,665 +0.00(+0.00%)
Jun 04, 2021 0.6200 0.6500 0.6100 0.6300 1,118,812 +0.01(+1.61%)
Jun 03, 2021 0.6100 0.6300 0.6100 0.6200 601,649 -0.01(-1.59%)
Jun 02, 2021 0.6500 0.6500 0.6200 0.6300 1,476,862 -0.02(-3.08%)
Jun 01, 2021 0.6100 0.6700 0.6100 0.6500 3,372,506 +0.02(+3.17%)
May 31, 2021 0.6100 0.6300 0.6100 0.6300 347,816 +0.02(+3.28%)
May 28, 2021 0.6500 0.6500 0.6000 0.6100 1,247,564 -0.04(-6.15%)
May 27, 2021 0.5800 0.6500 0.5800 0.6500 1,591,083 +0.06(+10.17%)
May 26, 2021 0.5900 0.6100 0.5800 0.5900 1,557,200 +0.01(+1.72%)
May 25, 2021 0.6200 0.6200 0.5800 0.5800 994,740 -0.02(-3.33%)
May 21, 2021 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 20, 2021 0.6200 0.6300 0.6000 0.6200 1,211,607 +0.01(+1.64%)
May 19, 2021 0.6100 0.6300 0.5800 0.6100 1,236,033 -0.01(-1.61%)
May 18, 2021 0.6400 0.6400 0.6100 0.6200 1,371,860 +0.01(+1.64%)
May 17, 2021 0.6200 0.6300 0.5900 0.6100 1,532,869 +0.00(+0.00%)
May 14, 2021 0.5900 0.6200 0.5800 0.6100 1,837,728 +0.03(+5.17%)
May 13, 2021 0.6100 0.6200 0.5700 0.5800 1,518,468 -0.02(-3.33%)
May 12, 2021 0.6400 0.6400 0.6000 0.6000 1,358,637 -0.02(-3.23%)
May 11, 2021 0.6400 0.6500 0.6000 0.6200 3,139,845 -0.03(-4.62%)
May 10, 2021 0.6800 0.6900 0.6300 0.6500 1,620,687 -0.01(-1.52%)
May 07, 2021 0.6600 0.6800 0.6500 0.6600 1,508,624 +0.01(+1.54%)
May 06, 2021 0.6800 0.6900 0.6300 0.6500 1,767,809 -0.01(-1.52%)
May 05, 2021 0.6500 0.6700 0.6300 0.6600 3,112,310 +0.03(+4.76%)
May 04, 2021 0.6600 0.6700 0.6100 0.6300 2,427,459 -0.01(-1.56%)
May 03, 2021 0.5900 0.6500 0.5800 0.6400 6,327,432 -0.05(-7.25%)
Apr 30, 2021 0.6200 0.6900 0.6000 0.6900 2,243,695 +0.06(+9.52%)
Apr 29, 2021 0.6400 0.6800 0.6100 0.6300 1,696,148 +0.00(+0.00%)
Apr 28, 2021 0.5700 0.6300 0.5700 0.6300 2,591,094 +0.08(+14.55%)
Apr 27, 2021 0.5700 0.5700 0.5500 0.5500 535,936 -0.01(-1.79%)
Apr 26, 2021 0.5700 0.5700 0.5500 0.5600 513,883 -0.01(-1.75%)
Apr 23, 2021 0.5400 0.5700 0.5400 0.5700 458,418 +0.03(+5.56%)
Apr 22, 2021 0.5700 0.5700 0.5400 0.5400 457,308 -0.01(-1.82%)
Apr 21, 2021 0.5400 0.5600 0.5200 0.5500 723,921 +0.01(+1.85%)
Apr 20, 2021 0.5500 0.5700 0.5400 0.5400 431,439 -0.01(-1.82%)
Apr 19, 2021 0.5900 0.5900 0.5400 0.5500 972,572 -0.05(-8.33%)
Apr 16, 2021 0.5800 0.6000 0.5700 0.6000 626,702 +0.02(+3.45%)
Apr 15, 2021 0.5800 0.5900 0.5700 0.5800 545,135 +0.00(+0.00%)
Apr 14, 2021 0.6100 0.6200 0.5800 0.5800 845,220 -0.02(-3.33%)
Apr 13, 2021 0.6300 0.6300 0.6000 0.6000 795,254 -0.02(-3.23%)
Apr 12, 2021 0.6500 0.6600 0.6000 0.6200 1,647,536 -0.04(-6.06%)
Apr 09, 2021 0.6900 0.6900 0.6500 0.6600 635,228 -0.02(-2.94%)
Apr 08, 2021 0.6600 0.6900 0.6600 0.6800 1,035,000 +0.02(+3.03%)
Apr 07, 2021 0.6500 0.6800 0.6400 0.6600 1,932,507 +0.03(+4.76%)
Apr 06, 2021 0.6400 0.6700 0.6200 0.6300 1,775,450 +0.00(+0.00%)
Apr 05, 2021 0.5800 0.6300 0.5500 0.6300 2,233,887 +0.08(+14.55%)
Apr 01, 2021 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Mar 31, 2021 0.5600 0.5700 0.5000 0.5200 3,965,182 -0.04(-7.14%)
Mar 30, 2021 0.5700 0.5700 0.5500 0.5600 420,620 +0.00(+0.00%)
Mar 29, 2021 0.6000 0.6000 0.5600 0.5600 792,365 -0.03(-5.08%)
Mar 26, 2021 0.5800 0.6000 0.5700 0.5900 756,064 +0.02(+3.51%)
Mar 25, 2021 0.5600 0.5800 0.5500 0.5700 661,733 +0.01(+1.79%)
Mar 24, 2021 0.5800 0.6100 0.5600 0.5600 1,999,241 -0.02(-3.45%)
Mar 23, 2021 0.6200 0.6200 0.5500 0.5800 1,114,322 -0.04(-6.45%)
Mar 22, 2021 0.5900 0.6200 0.5900 0.6200 1,060,652 +0.03(+5.08%)
Mar 19, 2021 0.6100 0.6200 0.5800 0.5900 1,502,317 +0.00(+0.00%)
Mar 18, 2021 0.6300 0.6500 0.5800 0.5900 1,377,078 -0.04(-6.35%)
Mar 17, 2021 0.6100 0.6500 0.5800 0.6300 1,841,616 +0.03(+5.00%)
Mar 16, 2021 0.5900 0.6300 0.5800 0.6000 2,297,942 +0.01(+1.69%)
Mar 15, 2021 0.5600 0.5900 0.5500 0.5900 1,449,507 +0.06(+11.32%)
Mar 12, 2021 0.5400 0.5600 0.5100 0.5300 1,062,750 -0.01(-1.85%)
Mar 11, 2021 0.5100 0.5400 0.5100 0.5400 404,892 +0.04(+8.00%)
Mar 10, 2021 0.5200 0.5400 0.5000 0.5000 865,929 -0.03(-5.66%)
Mar 09, 2021 0.5400 0.5400 0.5100 0.5300 918,143 +0.02(+3.92%)
Mar 08, 2021 0.5400 0.5500 0.5000 0.5100 1,644,189 -0.03(-5.56%)
Mar 05, 2021 0.5500 0.5700 0.5000 0.5400 2,066,121 +0.01(+1.89%)
Mar 04, 2021 0.5800 0.6000 0.5200 0.5300 1,714,494 -0.05(-8.62%)
Mar 03, 2021 0.6000 0.6400 0.5800 0.5800 2,683,540 -0.02(-3.33%)
Mar 02, 2021 0.5500 0.6000 0.5100 0.6000 2,238,603 +0.06(+11.11%)
Mar 01, 2021 0.5900 0.5900 0.5300 0.5400 3,210,057 -0.04(-6.90%)
Feb 26, 2021 0.5700 0.6000 0.5400 0.5800 1,681,925 -0.02(-3.33%)
Feb 25, 2021 0.6100 0.6400 0.5700 0.6000 2,234,842 +0.00(+0.00%)
Feb 24, 2021 0.5500 0.6000 0.5400 0.6000 1,991,376 +0.05(+9.09%)
Feb 23, 2021 0.5500 0.5800 0.5200 0.5500 1,521,915 -0.03(-5.17%)
Feb 22, 2021 0.5500 0.6000 0.5500 0.5800 1,884,703 +0.03(+5.45%)
Feb 19, 2021 0.5600 0.6100 0.5400 0.5500 2,001,045 -0.03(-5.17%)
Feb 18, 2021 0.6100 0.6100 0.5400 0.5800 2,749,008 -0.03(-4.92%)
Feb 17, 2021 0.6300 0.6400 0.5700 0.6100 3,283,578 -0.02(-3.17%)
Feb 16, 2021 0.5400 0.6400 0.5400 0.6300 5,092,653 +0.10(+18.87%)
Feb 12, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 11, 2021 0.4900 0.5500 0.4700 0.5300 3,191,653 +0.04(+8.16%)
Feb 10, 2021 0.5300 0.5500 0.4800 0.4900 3,487,016 -0.04(-7.55%)
Feb 09, 2021 0.4900 0.5400 0.4900 0.5300 3,630,101 +0.06(+12.77%)
Feb 08, 2021 0.4250 0.4800 0.4250 0.4700 4,040,073 +0.06(+14.63%)
Feb 05, 2021 0.3900 0.4150 0.3850 0.4100 3,508,050 +0.02(+6.49%)
Feb 04, 2021 0.4000 0.4150 0.3800 0.3850 2,569,387 -0.02(-3.75%)
Feb 03, 2021 0.4050 0.4100 0.3950 0.4000 830,031 -0.01(-1.23%)
Feb 02, 2021 0.4150 0.4150 0.3900 0.4050 1,246,306 -0.00(-1.22%)
Feb 01, 2021 0.3500 0.4150 0.3500 0.4100 3,760,569 +0.07(+18.84%)
Jan 29, 2021 0.3600 0.3750 0.3400 0.3450 1,249,258 -0.03(-6.76%)
Jan 28, 2021 0.3800 0.3800 0.3500 0.3700 899,442 -0.01(-1.33%)
Jan 27, 2021 0.3900 0.3900 0.3600 0.3750 1,017,135 -0.01(-1.32%)
Jan 26, 2021 0.3750 0.3950 0.3700 0.3800 774,993 +0.01(+2.70%)
Jan 25, 2021 0.3950 0.4000 0.3700 0.3700 875,042 -0.02(-3.90%)
Jan 22, 2021 0.3950 0.3950 0.3800 0.3850 438,697 -0.01(-2.53%)
Jan 21, 2021 0.4000 0.4000 0.3800 0.3950 1,093,242 +0.00(+0.00%)
Jan 20, 2021 0.4150 0.4150 0.3850 0.3950 1,354,351 -0.01(-3.66%)
Jan 19, 2021 0.4000 0.4200 0.4000 0.4100 996,767 +0.01(+3.80%)
Jan 18, 2021 0.4200 0.4200 0.3800 0.3950 925,858 -0.02(-4.82%)
Jan 15, 2021 0.4400 0.4400 0.3900 0.4150 1,297,106 -0.01(-2.35%)
Jan 14, 2021 0.3900 0.4250 0.3900 0.4250 1,287,041 +0.05(+13.33%)
Jan 13, 2021 0.4050 0.4150 0.3750 0.3750 1,656,244 -0.03(-6.25%)
Jan 12, 2021 0.4250 0.4300 0.4000 0.4000 1,460,756 -0.03(-6.98%)
Jan 11, 2021 0.4500 0.4500 0.4150 0.4300 1,477,350 -0.03(-5.49%)
Jan 08, 2021 0.4650 0.4650 0.4150 0.4550 1,794,798 -0.01(-2.15%)
Jan 07, 2021 0.4600 0.4750 0.4500 0.4650 1,656,465 +0.01(+2.20%)
Jan 06, 2021 0.4450 0.4750 0.4200 0.4550 2,062,119 +0.02(+3.41%)
Jan 05, 2021 0.4300 0.4650 0.4250 0.4400 1,972,793 +0.02(+3.53%)
Jan 04, 2021 0.4200 0.4250 0.3950 0.4250 1,453,343 +0.04(+10.39%)
Dec 31, 2020 0.3850 0.3850 0.3850 0 -0.04(-9.41%)
Dec 30, 2020 0.4400 0.4450 0.4200 0.4250 1,350,376 -0.01(-1.16%)
Dec 29, 2020 0.4350 0.4450 0.4200 0.4300 2,342,167 +0.02(+4.88%)
Dec 24, 2020 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
Dec 23, 2020 0.3750 0.4200 0.3700 0.3850 1,454,862 +0.01(+2.67%)
Dec 22, 2020 0.3850 0.3950 0.3700 0.3750 1,095,530 -0.01(-2.60%)
Dec 21, 2020 0.4000 0.4000 0.3850 0.3850 1,164,269 -0.01(-2.53%)
Dec 18, 2020 0.3850 0.4000 0.3750 0.3950 2,188,385 +0.01(+2.60%)
Dec 17, 2020 0.3900 0.3900 0.3650 0.3850 1,434,578 -0.01(-2.53%)
Dec 16, 2020 0.4000 0.4050 0.3800 0.3950 1,733,465 +0.01(+2.60%)
Dec 15, 2020 0.4000 0.4100 0.3800 0.3850 2,844,359 +0.01(+1.32%)
Dec 14, 2020 0.3900 0.4225 0.3800 0.3800 4,003,514 +0.01(+2.70%)
Dec 11, 2020 0.3600 0.3800 0.3550 0.3700 1,724,590 +0.03(+8.82%)
Dec 10, 2020 0.3300 0.3450 0.3200 0.3400 1,789,125 +0.03(+7.94%)
Dec 09, 2020 0.3300 0.3400 0.3050 0.3150 1,718,663 -0.01(-1.56%)
Dec 08, 2020 0.3500 0.3500 0.3150 0.3200 3,675,244 -0.02(-4.48%)
Dec 07, 2020 0.3300 0.3550 0.3050 0.3350 6,038,974 +0.05(+17.54%)
Dec 04, 2020 0.2750 0.2900 0.2600 0.2850 3,596,588 +0.01(+5.56%)
Dec 03, 2020 0.2700 0.2750 0.2650 0.2700 381,990 +0.00(+0.00%)
Dec 02, 2020 0.2650 0.2700 0.2600 0.2700 356,146 +0.01(+1.89%)
Dec 01, 2020 0.2850 0.2950 0.2600 0.2650 755,649 -0.02(-5.36%)
Nov 30, 2020 0.2800 0.2800 0.2550 0.2800 1,251,682 +0.00(+0.00%)
Nov 27, 2020 0.3000 0.3000 0.2800 0.2800 649,246 -0.01(-5.08%)
Nov 26, 2020 0.2900 0.3100 0.2850 0.2950 1,112,169 +0.01(+5.36%)
Nov 25, 2020 0.2700 0.2800 0.2600 0.2800 1,194,738 +0.02(+7.69%)
Nov 24, 2020 0.2600 0.2650 0.2600 0.2600 910,234 +0.00(+0.00%)
Nov 23, 2020 0.2350 0.2600 0.2300 0.2600 1,358,158 +0.03(+10.64%)
Nov 20, 2020 0.2450 0.2450 0.2350 0.2350 65 -0.01(-4.08%)
Nov 19, 2020 0.2400 0.2450 0.2350 0.2450 481,724 -0.01(-2.00%)
Nov 18, 2020 0.2500 0.2500 0.2400 0.2500 899,071 +0.01(+2.04%)
Nov 17, 2020 0.2500 0.2500 0.2300 0.2450 2,079,506 +0.01(+2.08%)
Nov 16, 2020 0.2600 0.2650 0.2400 0.2400 1,174,495 -0.02(-5.88%)
Nov 13, 2020 0.2550 0.2600 0.2500 0.2550 51 +0.00(+0.00%)
Nov 12, 2020 0.2800 0.2800 0.2550 0.2550 575,656 -0.02(-7.27%)
Nov 11, 2020 0.2700 0.2800 0.2700 0.2750 1,458,153 +0.01(+1.85%)
Nov 10, 2020 0.2650 0.2750 0.2600 0.2700 858,961 +0.01(+1.89%)
Nov 09, 2020 0.2700 0.2750 0.2650 0.2650 592,538 +0.01(+1.92%)
Nov 06, 2020 0.2700 0.2700 0.2600 0.2600 137 -0.01(-1.89%)
Nov 05, 2020 0.2650 0.2750 0.2650 0.2650 435,217 +0.00(+0.00%)
Nov 04, 2020 0.2650 0.2700 0.2650 0.2650 68,840 +0.00(+0.00%)
Nov 03, 2020 0.2700 0.2700 0.2650 0.2650 213,302 +0.00(+0.00%)
Nov 02, 2020 0.2700 0.2700 0.2650 0.2650 368,365 +0.00(+0.00%)
Oct 30, 2020 0.2700 0.2750 0.2600 0.2650 79 +0.00(+0.00%)
Oct 29, 2020 0.2550 0.2650 0.2550 0.2650 9,285 +0.01(+1.92%)
Oct 28, 2020 0.2700 0.2700 0.2600 0.2600 23,123 -0.01(-1.89%)
Oct 27, 2020 0.2600 0.2700 0.2600 0.2650 7,625 +0.00(+0.00%)
Oct 26, 2020 0.2800 0.2850 0.2550 0.2650 25,531 -0.05(-15.87%)
Oct 23, 2020 0.3150 0.3150 0.3050 0.3150 19 +0.01(+1.61%)
Oct 22, 2020 0.3100 0.3150 0.3050 0.3100 3,573 +0.00(+0.00%)
Oct 21, 2020 0.3100 0.3150 0.3000 0.3100 9,494 -0.01(-1.59%)
Oct 20, 2020 0.2950 0.3150 0.2950 0.3150 19,598 +0.01(+3.28%)
Oct 19, 2020 0.3000 0.3050 0.2950 0.3050 2,956 +0.01(+1.67%)
Oct 16, 2020 0.2950 0.3100 0.2950 0.3000 24 +0.01(+1.69%)
Oct 15, 2020 0.3050 0.3050 0.2900 0.2950 2,332 -0.01(-3.28%)
Oct 14, 2020 0.3050 0.3150 0.3000 0.3050 258,975 +0.01(+1.67%)
Oct 13, 2020 0.3000 0.3100 0.3000 0.3000 5,131 -0.01(-3.23%)
Oct 09, 2020 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Oct 08, 2020 0.3100 0.3550 0.3100 0.3250 4,734 +0.02(+4.84%)
Oct 07, 2020 0.3200 0.3400 0.3000 0.3100 5,091 -0.01(-1.59%)
Oct 06, 2020 0.3100 0.3250 0.3100 0.3150 2,279 +0.01(+1.61%)
Oct 05, 2020 0.3100 0.3200 0.3100 0.3100 127,637 +0.00(+0.00%)
Oct 02, 2020 0.3200 0.3300 0.3100 0.3100 25 -0.02(-6.06%)
Oct 01, 2020 0.3350 0.3450 0.3250 0.3300 2,402 +0.02(+4.76%)
Sep 30, 2020 0.3500 0.3550 0.3150 0.3150 5,827 -0.03(-10.00%)
Sep 29, 2020 0.3550 0.3550 0.3400 0.3500 1,535 +0.00(+0.00%)
Sep 28, 2020 0.3500 0.3600 0.3350 0.3500 2,638 +0.01(+2.94%)
Sep 25, 2020 0.3450 0.3450 0.3350 0.3400 9 -0.00(-1.45%)
Sep 24, 2020 0.3200 0.3450 0.3200 0.3450 3,419 +0.01(+4.55%)
Sep 23, 2020 0.3450 0.3550 0.3200 0.3300 4,246 -0.03(-9.59%)
Sep 22, 2020 0.3500 0.3650 0.3500 0.3650 1,983 +0.02(+4.29%)
Sep 21, 2020 0.3700 0.3800 0.3500 0.3500 387,084 -0.03(-7.89%)
Sep 18, 2020 0.3900 0.3900 0.3700 0.3800 20 +0.00(+0.00%)
Sep 17, 2020 0.3850 0.3950 0.3800 0.3800 277,626 -0.01(-1.30%)
Sep 16, 2020 0.4100 0.4200 0.3850 0.3850 3,183 -0.02(-4.94%)
Sep 15, 2020 0.3900 0.4050 0.3900 0.4050 481,285 +0.03(+6.58%)
Sep 14, 2020 0.3650 0.3800 0.3650 0.3800 3,804 +0.03(+7.04%)
Sep 11, 2020 0.3750 0.3800 0.3550 0.3550 5,182 -0.02(-4.05%)
Sep 10, 2020 0.3900 0.3950 0.3700 0.3700 3,297 -0.01(-2.63%)
Sep 09, 2020 0.4200 0.4200 0.3800 0.3800 6,512 -0.01(-2.56%)
Sep 08, 2020 0.4300 0.4300 0.3900 0.3900 3,651 -0.03(-7.14%)
Sep 04, 2020 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Sep 03, 2020 0.4700 0.4900 0.4200 0.4250 22,526 -0.05(-11.46%)
Sep 02, 2020 0.4700 0.4800 0.4700 0.4800 7,229 +0.01(+1.05%)
Sep 01, 2020 0.4650 0.4750 0.4500 0.4750 5,340 +0.02(+5.56%)
Aug 31, 2020 0.4500 0.4600 0.4450 0.4500 5,702 +0.00(+0.00%)
Aug 28, 2020 0.4450 0.4700 0.4450 0.4500 61 -0.01(-1.10%)
Aug 27, 2020 0.4600 0.4700 0.4500 0.4550 5,926 -0.01(-2.15%)
Aug 26, 2020 0.4100 0.4700 0.4100 0.4650 17,792 +0.06(+13.41%)
Aug 25, 2020 0.4000 0.4100 0.3900 0.4100 3,730 +0.01(+2.50%)
Aug 24, 2020 0.4000 0.4050 0.3900 0.4000 573,019 +0.00(+0.00%)
Aug 21, 2020 0.3950 0.4000 0.3850 0.4000 4,483 +0.01(+1.27%)
Aug 20, 2020 0.3800 0.3950 0.3800 0.3950 490,206 +0.02(+5.33%)
Aug 19, 2020 0.3750 0.3850 0.3700 0.3750 408,235 -0.01(-1.32%)
Aug 18, 2020 0.3700 0.3800 0.3500 0.3800 333,301 +0.01(+2.70%)
Aug 17, 2020 0.3800 0.3800 0.3700 0.3700 172,502 -0.01(-2.63%)
Aug 14, 2020 0.3950 0.3950 0.3800 0.3800 61,488 -0.01(-1.30%)
Aug 13, 2020 0.3900 0.3950 0.3800 0.3850 134,329 -0.01(-1.28%)
Aug 12, 2020 0.3650 0.3900 0.3650 0.3900 268,516 +0.03(+6.85%)
Aug 11, 2020 0.3950 0.3950 0.3650 0.3650 455,533 -0.03(-6.41%)
Aug 10, 2020 0.3950 0.3950 0.3800 0.3900 184,855 +0.00(+0.00%)
Aug 07, 2020 0.3750 0.3950 0.3750 0.3900 264,981 +0.01(+1.30%)
Aug 06, 2020 0.3800 0.3900 0.3750 0.3850 358,852 +0.02(+4.05%)
Aug 05, 2020 0.3950 0.4000 0.3700 0.3700 5,763 -0.02(-5.13%)
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.