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

Denison Mines Corp. (TSX: DML )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2020 0.3100 0.3700 0.3100 0.3700 902,995 +0.05(+15.62%)
Mar 30, 2020 0.2900 0.3200 0.2900 0.3200 1,012,642 +0.03(+10.34%)
Mar 27, 2020 0.3100 0.3100 0.2800 0.2900 1,021,686 -0.02(-6.45%)
Mar 26, 2020 0.3400 0.3400 0.3000 0.3100 1,837,591 -0.05(-13.89%)
Mar 25, 2020 0.3400 0.3800 0.3200 0.3600 527,697 +0.03(+9.09%)
Mar 24, 2020 0.3400 0.3400 0.3100 0.3300 477,956 +0.01(+3.13%)
Mar 23, 2020 0.2900 0.3300 0.2900 0.3200 369,273 +0.00(+0.00%)
Mar 20, 2020 0.3100 0.3200 0.3000 0.3200 505,364 +0.01(+3.23%)
Mar 19, 2020 0.2900 0.3200 0.2900 0.3100 423,723 +0.02(+6.90%)
Mar 18, 2020 0.3000 0.3100 0.2900 0.2900 386,189 -0.01(-3.33%)
Mar 17, 2020 0.3100 0.3300 0.2900 0.3000 594,702 -0.01(-3.23%)
Mar 16, 2020 0.3100 0.3100 0.2400 0.3100 510,267 -0.04(-11.43%)
Mar 13, 2020 0.3400 0.3600 0.3200 0.3500 458,553 +0.02(+6.06%)
Mar 12, 2020 0.3400 0.3500 0.3100 0.3300 881,645 -0.06(-15.38%)
Mar 11, 2020 0.3800 0.4100 0.3700 0.3900 224,438 -0.01(-2.50%)
Mar 10, 2020 0.4400 0.4400 0.3900 0.4000 639,635 +0.00(+0.00%)
Mar 09, 2020 0.4100 0.4300 0.3900 0.4000 402,757 -0.06(-13.04%)
Mar 06, 2020 0.4400 0.4600 0.4300 0.4600 238,126 +0.00(+0.00%)
Mar 05, 2020 0.4600 0.4600 0.4500 0.4600 197,584 -0.01(-2.13%)
Mar 04, 2020 0.4500 0.4700 0.4500 0.4700 150,075 +0.00(+0.00%)
Mar 03, 2020 0.4900 0.4900 0.4600 0.4700 191,448 -0.01(-2.08%)
Mar 02, 2020 0.4900 0.4900 0.4700 0.4800 227,532 -0.02(-4.00%)
Feb 28, 2020 0.4300 0.5000 0.4200 0.5000 693,086 +0.04(+8.70%)
Feb 27, 2020 0.4600 0.4600 0.4200 0.4600 338,951 -0.01(-2.13%)
Feb 26, 2020 0.4700 0.4700 0.4400 0.4700 421,013 +0.00(+0.00%)
Feb 25, 2020 0.4900 0.4900 0.4600 0.4700 238,986 -0.02(-4.08%)
Feb 24, 2020 0.5000 0.5000 0.4800 0.4900 372,275 -0.02(-3.92%)
Feb 21, 2020 0.5000 0.5100 0.4900 0.5100 298,087 +0.00(+0.00%)
Feb 20, 2020 0.4900 0.5100 0.4900 0.5100 429,971 +0.01(+2.00%)
Feb 19, 2020 0.4800 0.5000 0.4800 0.5000 165,750 +0.02(+4.17%)
Feb 18, 2020 0.5000 0.5000 0.4800 0.4800 303,075 -0.02(-4.00%)
Feb 14, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 13, 2020 0.5000 0.5000 0.4900 0.4900 113,397 -0.01(-2.00%)
Feb 12, 2020 0.4700 0.5100 0.4700 0.5000 360,760 +0.03(+6.38%)
Feb 11, 2020 0.4600 0.4800 0.4600 0.4700 324,400 +0.01(+2.17%)
Feb 10, 2020 0.4700 0.4800 0.4600 0.4600 286,683 -0.01(-2.13%)
Feb 07, 2020 0.4800 0.4900 0.4700 0.4700 215,231 -0.01(-2.08%)
Feb 06, 2020 0.5000 0.5000 0.4800 0.4800 248,768 -0.02(-4.00%)
Feb 05, 2020 0.4800 0.5000 0.4700 0.5000 442,496 +0.03(+6.38%)
Feb 04, 2020 0.4700 0.4800 0.4600 0.4700 433,586 +0.01(+2.17%)
Feb 03, 2020 0.4800 0.4800 0.4600 0.4600 591,054 +0.00(+0.00%)
Jan 31, 2020 0.4500 0.4700 0.4300 0.4600 3,985,696 +0.00(+0.00%)
Jan 30, 2020 0.4700 0.4700 0.4500 0.4600 1,331,945 -0.02(-4.17%)
Jan 29, 2020 0.4900 0.4900 0.4600 0.4800 738,416 -0.01(-2.04%)
Jan 28, 2020 0.5000 0.5100 0.4700 0.4900 788,493 -0.01(-2.00%)
Jan 27, 2020 0.5000 0.5200 0.5000 0.5000 330,964 -0.01(-1.96%)
Jan 24, 2020 0.5100 0.5100 0.5000 0.5100 115,552 +0.01(+2.00%)
Jan 23, 2020 0.5100 0.5100 0.5000 0.5000 189,219 -0.01(-1.96%)
Jan 22, 2020 0.5200 0.5200 0.5000 0.5100 124,750 -0.01(-1.92%)
Jan 21, 2020 0.5100 0.5200 0.5000 0.5200 173,719 +0.02(+4.00%)
Jan 20, 2020 0.5100 0.5200 0.5000 0.5000 399,464 -0.02(-3.85%)
Jan 17, 2020 0.5200 0.5200 0.5100 0.5200 101,456 -0.01(-1.89%)
Jan 16, 2020 0.5200 0.5300 0.5100 0.5300 116,761 +0.02(+3.92%)
Jan 15, 2020 0.5200 0.5300 0.5100 0.5100 154,927 -0.02(-3.77%)
Jan 14, 2020 0.5200 0.5300 0.5100 0.5300 189,866 +0.01(+1.92%)
Jan 13, 2020 0.5300 0.5400 0.5200 0.5200 162,936 -0.01(-1.89%)
Jan 10, 2020 0.5200 0.5400 0.5200 0.5300 196,063 +0.00(+0.00%)
Jan 09, 2020 0.5300 0.5400 0.5200 0.5300 374,323 -0.01(-1.85%)
Jan 08, 2020 0.5300 0.5400 0.5100 0.5400 399,002 +0.02(+3.85%)
Jan 07, 2020 0.5300 0.5400 0.5200 0.5200 373,796 -0.02(-3.70%)
Jan 06, 2020 0.5100 0.5400 0.5100 0.5400 356,517 +0.01(+1.89%)
Jan 03, 2020 0.5300 0.5400 0.5200 0.5300 211,196 -0.01(-1.85%)
Jan 02, 2020 0.5400 0.5400 0.5300 0.5400 34,115 +0.00(+0.00%)
Dec 31, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Dec 30, 2019 0.5400 0.5500 0.5300 0.5300 347,813 -0.02(-3.64%)
Dec 27, 2019 0.5300 0.5500 0.5300 0.5500 255,027 +0.02(+3.77%)
Dec 24, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2019 0.5100 0.5300 0.5100 0.5300 287,076 +0.01(+1.92%)
Dec 20, 2019 0.5300 0.5500 0.5100 0.5200 745,126 -0.02(-3.70%)
Dec 19, 2019 0.5400 0.5400 0.5200 0.5400 230,449 +0.02(+3.85%)
Dec 18, 2019 0.5400 0.5400 0.5200 0.5200 88,976 -0.02(-3.70%)
Dec 17, 2019 0.5300 0.5500 0.5200 0.5400 1,171,762 +0.00(+0.00%)
Dec 16, 2019 0.5200 0.5400 0.5200 0.5400 377,306 +0.01(+1.89%)
Dec 13, 2019 0.5200 0.5400 0.5100 0.5300 855,283 +0.00(+0.00%)
Dec 12, 2019 0.5300 0.5400 0.5200 0.5300 91,351 +0.00(+0.00%)
Dec 11, 2019 0.5300 0.5400 0.5200 0.5300 184,395 +0.01(+1.92%)
Dec 10, 2019 0.5300 0.5400 0.5200 0.5200 618,633 -0.02(-3.70%)
Dec 09, 2019 0.5600 0.5600 0.5400 0.5400 468,239 -0.01(-1.82%)
Dec 06, 2019 0.5600 0.5600 0.5500 0.5500 218,853 +0.01(+1.85%)
Dec 05, 2019 0.5600 0.5600 0.5400 0.5400 231,893 +0.00(+0.00%)
Dec 04, 2019 0.5600 0.5600 0.5400 0.5400 190,196 -0.01(-1.82%)
Dec 03, 2019 0.5500 0.5600 0.5500 0.5500 53,850 -0.01(-1.79%)
Dec 02, 2019 0.5700 0.5700 0.5500 0.5600 449,298 -0.01(-1.75%)
Nov 29, 2019 0.5700 0.5700 0.5500 0.5700 267,276 -0.01(-1.72%)
Nov 28, 2019 0.5700 0.5800 0.5600 0.5800 123,300 +0.00(+0.00%)
Nov 27, 2019 0.5700 0.5800 0.5700 0.5800 107,335 +0.02(+3.57%)
Nov 26, 2019 0.5800 0.5800 0.5600 0.5600 262,013 -0.03(-5.08%)
Nov 25, 2019 0.5900 0.5900 0.5700 0.5900 166,366 +0.01(+1.72%)
Nov 22, 2019 0.5700 0.5900 0.5600 0.5800 211,639 +0.03(+5.45%)
Nov 21, 2019 0.5800 0.5900 0.5500 0.5500 314,323 -0.03(-5.17%)
Nov 20, 2019 0.5700 0.6000 0.5700 0.5800 232,320 +0.00(+0.00%)
Nov 19, 2019 0.5800 0.5900 0.5700 0.5800 477,016 +0.00(+0.00%)
Nov 18, 2019 0.5900 0.5900 0.5800 0.5800 89,505 +0.00(+0.00%)
Nov 15, 2019 0.5900 0.6000 0.5800 0.5800 176,968 -0.02(-3.33%)
Nov 14, 2019 0.5900 0.6000 0.5800 0.6000 96,105 +0.01(+1.69%)
Nov 13, 2019 0.5800 0.5900 0.5800 0.5900 29,160 +0.00(+0.00%)
Nov 12, 2019 0.5900 0.5900 0.5800 0.5900 163,492 +0.00(+0.00%)
Nov 11, 2019 0.6200 0.6200 0.5900 0.5900 81,444 -0.02(-3.28%)
Nov 08, 2019 0.6200 0.6200 0.6000 0.6100 121,954 -0.02(-3.17%)
Nov 07, 2019 0.6200 0.6400 0.6100 0.6300 394,424 +0.00(+0.00%)
Nov 06, 2019 0.6200 0.6300 0.6100 0.6300 66,190 +0.01(+1.61%)
Nov 05, 2019 0.6100 0.6200 0.6100 0.6200 73,837 +0.01(+1.64%)
Nov 04, 2019 0.6000 0.6300 0.6000 0.6100 311,183 +0.01(+1.67%)
Nov 01, 2019 0.6100 0.6100 0.6000 0.6000 55,500 -0.01(-1.64%)
Oct 31, 2019 0.6000 0.6100 0.5900 0.6100 305,046 +0.01(+1.67%)
Oct 30, 2019 0.6200 0.6200 0.6000 0.6000 243,689 -0.02(-3.23%)
Oct 29, 2019 0.6200 0.6200 0.6100 0.6200 149,211 +0.01(+1.64%)
Oct 28, 2019 0.6100 0.6200 0.6100 0.6100 112,018 -0.01(-1.61%)
Oct 25, 2019 0.6000 0.6200 0.6000 0.6200 93,661 +0.00(+0.00%)
Oct 24, 2019 0.6100 0.6200 0.6000 0.6200 109,985 -0.01(-1.59%)
Oct 23, 2019 0.6100 0.6300 0.6100 0.6300 115,693 +0.03(+5.00%)
Oct 22, 2019 0.6200 0.6300 0.6000 0.6000 206,600 -0.02(-3.23%)
Oct 21, 2019 0.6300 0.6300 0.6200 0.6200 129,094 -0.01(-1.59%)
Oct 18, 2019 0.6300 0.6300 0.6200 0.6300 208,928 +0.00(+0.00%)
Oct 17, 2019 0.6200 0.6300 0.6200 0.6300 255,039 +0.00(+0.00%)
Oct 16, 2019 0.6300 0.6400 0.6200 0.6300 187,837 +0.00(+0.00%)
Oct 15, 2019 0.6300 0.6400 0.6200 0.6300 172,954 -0.01(-1.56%)
Oct 11, 2019 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Oct 10, 2019 0.6500 0.6500 0.6200 0.6500 174,141 +0.02(+3.17%)
Oct 09, 2019 0.6300 0.6400 0.6200 0.6300 148,736 +0.00(+0.00%)
Oct 08, 2019 0.6200 0.6400 0.6200 0.6300 222,411 +0.01(+1.61%)
Oct 07, 2019 0.6400 0.6400 0.6200 0.6200 107,658 -0.02(-3.13%)
Oct 04, 2019 0.6200 0.6500 0.6200 0.6400 173,759 +0.01(+1.59%)
Oct 03, 2019 0.6300 0.6400 0.6300 0.6300 176,679 +0.02(+3.28%)
Oct 02, 2019 0.6200 0.6300 0.6100 0.6100 280,235 +0.00(+0.00%)
Oct 01, 2019 0.6300 0.6300 0.6100 0.6100 91,385 -0.03(-4.69%)
Sep 30, 2019 0.6300 0.6500 0.6100 0.6400 166,385 +0.01(+1.59%)
Sep 27, 2019 0.6600 0.6600 0.6300 0.6300 80,339 -0.02(-3.08%)
Sep 26, 2019 0.6700 0.6700 0.6500 0.6500 146,031 +0.00(+0.00%)
Sep 25, 2019 0.6700 0.6700 0.6500 0.6500 199,971 -0.01(-1.52%)
Sep 24, 2019 0.6700 0.6700 0.6600 0.6600 86,555 -0.02(-2.94%)
Sep 23, 2019 0.6400 0.6800 0.6300 0.6800 203,455 +0.00(+0.00%)
Sep 20, 2019 0.6300 0.6800 0.6100 0.6800 770,174 +0.05(+7.94%)
Sep 19, 2019 0.6300 0.6400 0.6300 0.6300 114,060 +0.00(+0.00%)
Sep 18, 2019 0.6300 0.6400 0.6300 0.6300 363,801 -0.01(-1.56%)
Sep 17, 2019 0.6100 0.6400 0.6100 0.6400 190,750 +0.01(+1.59%)
Sep 16, 2019 0.6200 0.6400 0.6000 0.6300 551,524 +0.00(+0.00%)
Sep 13, 2019 0.6500 0.6500 0.6300 0.6300 126,259 -0.02(-3.08%)
Sep 12, 2019 0.6400 0.6600 0.6400 0.6500 136,418 +0.01(+1.56%)
Sep 11, 2019 0.6200 0.6500 0.6100 0.6400 482,774 +0.01(+1.59%)
Sep 10, 2019 0.6100 0.6400 0.6000 0.6300 367,659 +0.01(+1.61%)
Sep 09, 2019 0.5900 0.6200 0.5900 0.6200 137,679 +0.02(+3.33%)
Sep 06, 2019 0.5900 0.6000 0.5900 0.6000 45,126 +0.02(+3.45%)
Sep 05, 2019 0.6000 0.6100 0.5800 0.5800 279,461 -0.02(-3.33%)
Sep 04, 2019 0.5900 0.6000 0.5800 0.6000 43,720 +0.00(+0.00%)
Sep 03, 2019 0.6000 0.6100 0.5800 0.6000 163,383 -0.01(-1.64%)
Aug 30, 2019 0.6100 0.6100 0.6100 0 +0.08(+15.09%)
Aug 29, 2019 0.5500 0.5600 0.5300 0.5300 286,185 -0.01(-1.85%)
Aug 28, 2019 0.5500 0.5600 0.5300 0.5400 281,107 +0.00(+0.00%)
Aug 27, 2019 0.5500 0.5500 0.5300 0.5400 279,138 -0.01(-1.82%)
Aug 26, 2019 0.5400 0.5500 0.5300 0.5500 242,569 -0.01(-1.79%)
Aug 23, 2019 0.5800 0.5800 0.5500 0.5600 354,473 -0.02(-3.45%)
Aug 22, 2019 0.5900 0.5900 0.5800 0.5800 257,689 -0.03(-4.92%)
Aug 21, 2019 0.5900 0.6200 0.5900 0.6100 440,500 +0.02(+3.39%)
Aug 20, 2019 0.5800 0.5900 0.5700 0.5900 150,878 +0.01(+1.72%)
Aug 19, 2019 0.5600 0.5900 0.5600 0.5800 306,819 +0.02(+3.57%)
Aug 16, 2019 0.5500 0.5700 0.5400 0.5600 197,719 +0.03(+5.66%)
Aug 15, 2019 0.5400 0.5500 0.5200 0.5300 620,660 -0.01(-1.85%)
Aug 14, 2019 0.5500 0.5600 0.5400 0.5400 392,826 -0.02(-3.57%)
Aug 13, 2019 0.5700 0.5700 0.5600 0.5600 118,725 -0.01(-1.75%)
Aug 12, 2019 0.5800 0.5800 0.5500 0.5700 547,710 -0.01(-1.72%)
Aug 09, 2019 0.5900 0.5900 0.5800 0.5800 225,026 +0.00(+0.00%)
Aug 08, 2019 0.6000 0.6000 0.5800 0.5800 82,616 -0.01(-1.69%)
Aug 07, 2019 0.6200 0.6200 0.5800 0.5900 254,118 -0.02(-3.28%)
Aug 06, 2019 0.6200 0.6200 0.6000 0.6100 400,503 -0.01(-1.61%)
Aug 02, 2019 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Aug 01, 2019 0.6400 0.6400 0.6200 0.6400 149,723 +0.00(+0.00%)
Jul 31, 2019 0.5900 0.6700 0.5800 0.6400 2,636,741 +0.05(+8.47%)
Jul 30, 2019 0.5800 0.5900 0.5700 0.5900 333,546 +0.00(+0.00%)
Jul 29, 2019 0.5900 0.5900 0.5700 0.5900 301,101 +0.01(+1.72%)
Jul 26, 2019 0.5800 0.5900 0.5700 0.5800 434,133 +0.00(+0.00%)
Jul 25, 2019 0.5900 0.6000 0.5700 0.5800 447,538 -0.01(-1.69%)
Jul 24, 2019 0.5900 0.5900 0.5700 0.5900 429,421 +0.01(+1.72%)
Jul 23, 2019 0.6100 0.6100 0.5800 0.5800 575,952 -0.03(-4.92%)
Jul 22, 2019 0.6400 0.6400 0.5900 0.6100 1,094,707 -0.01(-1.61%)
Jul 19, 2019 0.6600 0.6600 0.6100 0.6200 795,962 -0.03(-4.62%)
Jul 18, 2019 0.6600 0.6600 0.6400 0.6500 425,283 -0.01(-1.52%)
Jul 17, 2019 0.6800 0.6800 0.6600 0.6600 254,601 -0.02(-2.94%)
Jul 16, 2019 0.7000 0.7000 0.6800 0.6800 446,704 -0.02(-2.86%)
Jul 15, 2019 0.7000 0.7100 0.6900 0.7000 247,692 -0.01(-1.41%)
Jul 12, 2019 0.6800 0.7200 0.6700 0.7100 950,587 +0.04(+5.97%)
Jul 11, 2019 0.6900 0.6900 0.6700 0.6700 100,045 -0.02(-2.90%)
Jul 10, 2019 0.6800 0.6900 0.6700 0.6900 223,738 +0.01(+1.47%)
Jul 09, 2019 0.6900 0.6900 0.6700 0.6800 231,003 -0.02(-2.86%)
Jul 08, 2019 0.6900 0.7000 0.6800 0.7000 255,737 +0.02(+2.94%)
Jul 05, 2019 0.6900 0.6900 0.6800 0.6800 112,018 +0.00(+0.00%)
Jul 04, 2019 0.6900 0.6900 0.6800 0.6800 101,553 -0.01(-1.45%)
Jul 03, 2019 0.6900 0.7100 0.6900 0.6900 322,830 -0.01(-1.43%)
Jul 02, 2019 0.7000 0.7000 0.6800 0.7000 86,439 +0.00(+0.00%)
Jun 28, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 27, 2019 0.6800 0.7000 0.6800 0.7000 184,051 +0.00(+0.00%)
Jun 26, 2019 0.6800 0.7000 0.6700 0.7000 224,776 +0.01(+1.45%)
Jun 25, 2019 0.6800 0.6900 0.6700 0.6900 460,833 -0.01(-1.43%)
Jun 24, 2019 0.7000 0.7100 0.7000 0.7000 290,410 -0.02(-2.78%)
Jun 21, 2019 0.6800 0.7200 0.6800 0.7200 449,089 +0.02(+2.86%)
Jun 20, 2019 0.6900 0.7000 0.6800 0.7000 233,400 +0.02(+2.94%)
Jun 19, 2019 0.6900 0.6900 0.6800 0.6800 94,312 -0.01(-1.45%)
Jun 18, 2019 0.7000 0.7000 0.6900 0.6900 57,475 -0.01(-1.43%)
Jun 17, 2019 0.7100 0.7100 0.6900 0.7000 64,040 +0.01(+1.45%)
Jun 14, 2019 0.7000 0.7000 0.6900 0.6900 34,242 -0.02(-2.82%)
Jun 13, 2019 0.6900 0.7100 0.6900 0.7100 204,729 +0.02(+2.90%)
Jun 12, 2019 0.6900 0.7000 0.6900 0.6900 243,294 -0.01(-1.43%)
Jun 11, 2019 0.7000 0.7000 0.6800 0.7000 165,763 +0.00(+0.00%)
Jun 10, 2019 0.7000 0.7000 0.6900 0.7000 45,131 +0.00(+0.00%)
Jun 07, 2019 0.6800 0.7000 0.6800 0.7000 92,000 +0.01(+1.45%)
Jun 06, 2019 0.6800 0.7000 0.6800 0.6900 74,476 -0.01(-1.43%)
Jun 05, 2019 0.6800 0.7000 0.6800 0.7000 78,018 +0.02(+2.94%)
Jun 04, 2019 0.7100 0.7100 0.6800 0.6800 466,104 -0.04(-5.56%)
Jun 03, 2019 0.7200 0.7200 0.7000 0.7200 206,139 +0.00(+0.00%)
May 31, 2019 0.6900 0.7200 0.6700 0.7200 601,106 +0.04(+5.88%)
May 30, 2019 0.6800 0.6900 0.6800 0.6800 93,353 -0.01(-1.45%)
May 29, 2019 0.6700 0.6900 0.6700 0.6900 112,200 +0.02(+2.99%)
May 28, 2019 0.6900 0.6900 0.6700 0.6700 67,956 +0.00(+0.00%)
May 27, 2019 0.6800 0.6900 0.6700 0.6700 122,240 +0.00(+0.00%)
May 24, 2019 0.6700 0.6800 0.6700 0.6700 36,682 -0.03(-4.29%)
May 23, 2019 0.6700 0.7000 0.6700 0.7000 142,972 +0.03(+4.48%)
May 22, 2019 0.6900 0.6900 0.6700 0.6700 294,484 -0.02(-2.90%)
May 21, 2019 0.6900 0.7000 0.6900 0.6900 69,942 -0.01(-1.43%)
May 17, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 16, 2019 0.6700 0.7100 0.6700 0.7100 333,799 +0.04(+5.97%)
May 15, 2019 0.6800 0.6800 0.6700 0.6700 231,000 +0.00(+0.00%)
May 14, 2019 0.6600 0.6700 0.6600 0.6700 217,692 +0.00(+0.00%)
May 13, 2019 0.6700 0.6800 0.6700 0.6700 408,338 +0.00(+0.00%)
May 10, 2019 0.6800 0.6800 0.6700 0.6700 30,948 -0.01(-1.47%)
May 09, 2019 0.6700 0.6800 0.6600 0.6800 225,235 +0.00(+0.00%)
May 08, 2019 0.6900 0.6900 0.6800 0.6800 269,776 -0.01(-1.45%)
May 07, 2019 0.6900 0.7000 0.6800 0.6900 389,985 +0.00(+0.00%)
May 06, 2019 0.7000 0.7000 0.6900 0.6900 150,393 +0.00(+0.00%)
May 03, 2019 0.6900 0.7100 0.6900 0.6900 238,350 -0.01(-1.43%)
May 02, 2019 0.7200 0.7200 0.7000 0.7000 189,000 -0.03(-4.11%)
May 01, 2019 0.7100 0.7300 0.7000 0.7300 249,023 +0.00(+0.00%)
Apr 30, 2019 0.6900 0.7300 0.6900 0.7300 446,777 +0.03(+4.29%)
Apr 29, 2019 0.7000 0.7000 0.6900 0.7000 85,132 +0.00(+0.00%)
Apr 26, 2019 0.7100 0.7100 0.6900 0.7000 258,680 -0.01(-1.41%)
Apr 25, 2019 0.7000 0.7100 0.6900 0.7100 456,783 +0.01(+1.43%)
Apr 24, 2019 0.7100 0.7200 0.6900 0.7000 225,617 -0.01(-1.41%)
Apr 23, 2019 0.7200 0.7200 0.7000 0.7100 230,310 +0.00(+0.00%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 321,674 +0.00(+0.00%)
Apr 18, 2019 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Apr 17, 2019 0.7300 0.7300 0.7200 0.7200 267,213 +0.00(+0.00%)
Apr 16, 2019 0.7400 0.7400 0.7200 0.7200 127,414 -0.01(-1.37%)
Apr 15, 2019 0.7300 0.7500 0.7300 0.7300 235,532 +0.01(+1.39%)
Apr 12, 2019 0.7600 0.7700 0.7200 0.7200 1,146,352 +0.00(+0.00%)
Apr 11, 2019 0.7600 0.7600 0.7200 0.7200 706,557 -0.05(-6.49%)
Apr 10, 2019 0.7600 0.7800 0.7600 0.7700 817,802 +0.01(+1.32%)
Apr 09, 2019 0.7400 0.7600 0.7400 0.7600 1,438,692 +0.03(+4.11%)
Apr 08, 2019 0.7100 0.7400 0.7100 0.7300 180,827 +0.02(+2.82%)
Apr 05, 2019 0.7100 0.7200 0.7100 0.7100 372,765 -0.01(-1.39%)
Apr 04, 2019 0.6900 0.7200 0.6900 0.7200 333,885 +0.00(+0.00%)
Apr 03, 2019 0.7000 0.7200 0.7000 0.7200 319,367 +0.01(+1.41%)
Apr 02, 2019 0.6900 0.7100 0.6900 0.7100 638,650 +0.02(+2.90%)
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.