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 (%)
May 31, 2021 1.520 1.570 1.490 1.560 721,645 +0.05(+3.31%)
May 28, 2021 1.570 1.620 1.450 1.510 3,210,800 -0.06(-3.82%)
May 27, 2021 1.420 1.600 1.420 1.570 19,201,148 +0.16(+11.35%)
May 26, 2021 1.390 1.430 1.380 1.410 1,361,868 +0.04(+2.92%)
May 25, 2021 1.410 1.420 1.350 1.370 1,576,038 -0.05(-3.52%)
May 21, 2021 1.420 1.420 1.420 0 -0.03(-2.07%)
May 20, 2021 1.410 1.450 1.400 1.450 1,048,262 +0.04(+2.84%)
May 19, 2021 1.380 1.440 1.340 1.410 2,270,730 +0.00(+0.00%)
May 18, 2021 1.380 1.460 1.380 1.410 1,775,981 +0.00(+0.00%)
May 17, 2021 1.420 1.440 1.380 1.410 1,615,566 +0.01(+0.71%)
May 14, 2021 1.310 1.400 1.300 1.400 1,954,326 +0.12(+9.37%)
May 13, 2021 1.290 1.360 1.250 1.280 1,478,864 -0.02(-1.54%)
May 12, 2021 1.390 1.400 1.290 1.300 2,416,633 -0.08(-5.80%)
May 11, 2021 1.350 1.420 1.300 1.380 1,895,451 +0.00(+0.00%)
May 10, 2021 1.460 1.470 1.370 1.380 2,333,740 -0.05(-3.50%)
May 07, 2021 1.420 1.460 1.380 1.430 1,920,595 +0.01(+0.70%)
May 06, 2021 1.500 1.500 1.360 1.420 2,838,634 -0.06(-4.05%)
May 05, 2021 1.370 1.500 1.370 1.480 4,544,058 +0.14(+10.45%)
May 04, 2021 1.390 1.430 1.320 1.340 2,612,536 -0.07(-4.96%)
May 03, 2021 1.340 1.440 1.320 1.410 3,607,532 +0.09(+6.82%)
Apr 30, 2021 1.300 1.340 1.290 1.320 1,157,075 +0.02(+1.54%)
Apr 29, 2021 1.340 1.370 1.250 1.300 1,776,058 -0.02(-1.52%)
Apr 28, 2021 1.270 1.330 1.260 1.320 1,365,146 +0.05(+3.94%)
Apr 27, 2021 1.310 1.320 1.260 1.270 797,530 -0.02(-1.55%)
Apr 26, 2021 1.240 1.300 1.240 1.290 1,454,617 +0.07(+5.74%)
Apr 23, 2021 1.250 1.280 1.220 1.220 1,707,028 -0.02(-1.61%)
Apr 22, 2021 1.300 1.310 1.230 1.240 858,899 -0.03(-2.36%)
Apr 21, 2021 1.270 1.340 1.250 1.270 1,001,061 +0.00(+0.00%)
Apr 20, 2021 1.230 1.290 1.170 1.270 1,540,545 +0.03(+2.42%)
Apr 19, 2021 1.300 1.310 1.220 1.240 1,862,769 -0.08(-6.06%)
Apr 16, 2021 1.320 1.340 1.260 1.320 1,087,749 +0.02(+1.54%)
Apr 15, 2021 1.360 1.370 1.300 1.300 1,265,095 -0.03(-2.26%)
Apr 14, 2021 1.370 1.430 1.320 1.330 1,874,416 +0.00(+0.00%)
Apr 13, 2021 1.370 1.390 1.310 1.330 1,301,675 -0.03(-2.21%)
Apr 12, 2021 1.410 1.430 1.310 1.360 2,314,245 -0.09(-6.21%)
Apr 09, 2021 1.560 1.560 1.440 1.450 2,007,911 -0.11(-7.05%)
Apr 08, 2021 1.550 1.590 1.520 1.560 1,432,944 +0.04(+2.63%)
Apr 07, 2021 1.560 1.580 1.510 1.520 1,041,436 -0.03(-1.94%)
Apr 06, 2021 1.670 1.680 1.520 1.550 3,558,266 -0.07(-4.32%)
Apr 05, 2021 1.530 1.650 1.470 1.620 3,927,235 +0.14(+9.46%)
Apr 01, 2021 1.480 1.480 1.480 0 +0.11(+8.03%)
Mar 31, 2021 1.390 1.480 1.350 1.370 2,291,248 -0.01(-0.72%)
Mar 30, 2021 1.360 1.380 1.310 1.380 1,024,412 +0.00(+0.00%)
Mar 29, 2021 1.390 1.390 1.280 1.380 2,038,166 +0.02(+1.47%)
Mar 26, 2021 1.360 1.380 1.310 1.360 1,633,971 +0.05(+3.82%)
Mar 25, 2021 1.280 1.380 1.280 1.310 2,146,242 +0.01(+0.77%)
Mar 24, 2021 1.410 1.410 1.270 1.300 5,251,507 -0.07(-5.11%)
Mar 23, 2021 1.460 1.480 1.350 1.370 3,028,522 -0.05(-3.52%)
Mar 22, 2021 1.430 1.550 1.410 1.420 4,111,433 -0.01(-0.70%)
Mar 19, 2021 1.400 1.450 1.360 1.430 27,471,536 +0.03(+2.14%)
Mar 18, 2021 1.470 1.530 1.350 1.400 3,986,127 -0.06(-4.11%)
Mar 17, 2021 1.450 1.480 1.400 1.460 3,617,210 +0.01(+0.69%)
Mar 16, 2021 1.600 1.610 1.430 1.450 5,265,571 -0.18(-11.04%)
Mar 15, 2021 1.650 1.650 1.510 1.630 4,476,414 +0.21(+14.79%)
Mar 12, 2021 1.280 1.440 1.280 1.420 1,908,318 +0.13(+10.08%)
Mar 11, 2021 1.260 1.320 1.250 1.290 1,101,694 +0.05(+4.03%)
Mar 10, 2021 1.300 1.340 1.230 1.240 1,375,307 -0.06(-4.62%)
Mar 09, 2021 1.260 1.320 1.240 1.300 1,353,140 +0.07(+5.69%)
Mar 08, 2021 1.270 1.320 1.220 1.230 1,454,297 -0.03(-2.38%)
Mar 05, 2021 1.360 1.360 1.110 1.260 4,028,044 -0.03(-2.33%)
Mar 04, 2021 1.410 1.430 1.220 1.290 3,430,288 -0.14(-9.79%)
Mar 03, 2021 1.570 1.670 1.380 1.430 4,468,518 -0.12(-7.74%)
Mar 02, 2021 1.340 1.550 1.300 1.550 3,667,751 +0.21(+15.67%)
Mar 01, 2021 1.400 1.430 1.330 1.340 1,478,541 -0.02(-1.47%)
Feb 26, 2021 1.360 1.390 1.240 1.360 2,432,948 -0.04(-2.86%)
Feb 25, 2021 1.430 1.430 1.310 1.400 2,639,342 -0.03(-2.10%)
Feb 24, 2021 1.420 1.490 1.380 1.430 2,294,103 +0.04(+2.88%)
Feb 23, 2021 1.330 1.450 1.170 1.390 3,953,765 -0.10(-6.71%)
Feb 22, 2021 1.470 1.690 1.470 1.490 2,825,850 +0.00(+0.00%)
Feb 19, 2021 1.630 1.670 1.460 1.490 4,332,755 -0.12(-7.45%)
Feb 18, 2021 1.790 1.830 1.550 1.610 4,990,441 -0.30(-15.71%)
Feb 17, 2021 1.950 2.290 1.750 1.910 12,608,412 +0.05(+2.69%)
Feb 16, 2021 1.600 1.960 1.540 1.860 11,181,456 +0.47(+33.81%)
Feb 12, 2021 1.390 1.390 1.390 0 +0.10(+7.75%)
Feb 11, 2021 1.200 1.590 1.190 1.290 7,031,864 +0.05(+4.03%)
Feb 10, 2021 1.250 1.290 1.170 1.240 2,825,824 +0.07(+5.98%)
Feb 09, 2021 1.180 1.200 1.140 1.170 2,180,154 +0.08(+7.34%)
Feb 08, 2021 1.040 1.110 1.010 1.090 2,685,828 +0.10(+10.10%)
Feb 05, 2021 0.9400 0.9900 0.9300 0.9900 817,860 +0.05(+5.32%)
Feb 04, 2021 0.9700 0.9700 0.9200 0.9400 530,231 -0.01(-1.05%)
Feb 03, 2021 0.9400 0.9700 0.9100 0.9500 848,016 +0.02(+2.15%)
Feb 02, 2021 0.9600 0.9700 0.8900 0.9300 684,822 -0.03(-3.12%)
Feb 01, 2021 0.8500 1.020 0.8500 0.9600 2,740,493 +0.11(+12.94%)
Jan 29, 2021 0.8400 0.8900 0.8200 0.8500 1,833,916 -0.01(-1.16%)
Jan 28, 2021 0.8500 0.8600 0.8000 0.8600 1,185,005 +0.06(+7.50%)
Jan 27, 2021 0.8500 0.8500 0.7900 0.8000 1,597,421 -0.06(-6.98%)
Jan 26, 2021 0.8400 0.9100 0.8300 0.8600 1,015,292 +0.00(+0.00%)
Jan 25, 2021 0.8900 0.9000 0.8300 0.8600 858,135 -0.03(-3.37%)
Jan 22, 2021 0.8800 0.9000 0.8700 0.8900 658,720 -0.02(-2.20%)
Jan 21, 2021 0.9200 0.9300 0.8600 0.9100 1,587,305 -0.01(-1.09%)
Jan 20, 2021 0.9600 0.9600 0.8900 0.9200 1,142,932 -0.04(-4.17%)
Jan 19, 2021 0.9700 0.9800 0.9200 0.9600 669,031 +0.00(+0.00%)
Jan 18, 2021 0.9600 0.9800 0.9400 0.9600 475,086 -0.01(-1.03%)
Jan 15, 2021 1.020 1.030 0.9600 0.9700 1,084,097 -0.05(-4.90%)
Jan 14, 2021 0.9700 1.020 0.9600 1.020 1,149,703 +0.08(+8.51%)
Jan 13, 2021 0.9500 0.9600 0.9200 0.9400 1,065,439 -0.02(-2.08%)
Jan 12, 2021 0.9900 0.9900 0.9300 0.9600 686,976 -0.03(-3.03%)
Jan 11, 2021 0.9500 1.000 0.9200 0.9900 1,238,030 -0.01(-1.00%)
Jan 08, 2021 1.000 1.030 0.9600 1.000 1,763,009 -0.04(-3.85%)
Jan 07, 2021 0.9700 1.040 0.9600 1.040 2,755,509 +0.09(+9.47%)
Jan 06, 2021 0.9400 0.9700 0.9100 0.9500 1,476,634 +0.01(+1.06%)
Jan 05, 2021 0.8700 0.9600 0.8600 0.9400 2,376,802 +0.07(+8.05%)
Jan 04, 2021 0.9000 0.9200 0.8500 0.8700 1,454,730 +0.03(+3.57%)
Dec 31, 2020 0.8400 0.8400 0.8400 0 -0.06(-6.67%)
Dec 30, 2020 0.9300 0.9700 0.9000 0.9000 2,005,087 +0.00(+0.00%)
Dec 29, 2020 0.8900 0.9100 0.8500 0.9000 2,759,513 +0.10(+12.50%)
Dec 24, 2020 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Dec 23, 2020 0.7500 0.8200 0.7500 0.7900 2,256,950 +0.04(+5.33%)
Dec 22, 2020 0.7600 0.7700 0.7300 0.7500 546,657 -0.01(-1.32%)
Dec 21, 2020 0.7300 0.7600 0.7200 0.7600 892,829 +0.03(+4.11%)
Dec 18, 2020 0.7400 0.7600 0.7200 0.7300 651,081 -0.01(-1.35%)
Dec 17, 2020 0.7600 0.7700 0.7200 0.7400 409,830 -0.02(-2.63%)
Dec 16, 2020 0.7700 0.7800 0.7400 0.7600 994,160 -0.01(-1.30%)
Dec 15, 2020 0.7700 0.7800 0.7200 0.7700 972,677 +0.03(+4.05%)
Dec 14, 2020 0.7500 0.8000 0.7200 0.7400 2,070,453 +0.02(+2.78%)
Dec 11, 2020 0.6800 0.7300 0.6700 0.7200 1,271,221 +0.05(+7.46%)
Dec 10, 2020 0.6500 0.7000 0.6500 0.6700 913,912 +0.02(+3.08%)
Dec 09, 2020 0.6600 0.6600 0.6100 0.6500 653,590 +0.01(+1.56%)
Dec 08, 2020 0.7000 0.7200 0.6300 0.6400 1,884,840 -0.04(-5.88%)
Dec 07, 2020 0.6200 0.6900 0.6200 0.6800 2,551,021 +0.11(+19.30%)
Dec 04, 2020 0.5100 0.5900 0.5100 0.5700 1,281,204 +0.06(+11.76%)
Dec 03, 2020 0.5400 0.5400 0.5100 0.5100 352,867 -0.02(-3.77%)
Dec 02, 2020 0.4800 0.5300 0.4800 0.5300 798,464 +0.06(+11.58%)
Dec 01, 2020 0.4750 0.4950 0.4700 0.4750 809,028 +0.01(+1.06%)
Nov 30, 2020 0.5000 0.5100 0.4650 0.4700 772,594 -0.03(-5.05%)
Nov 27, 2020 0.5000 0.5000 0.4800 0.4950 314,386 -0.01(-1.00%)
Nov 26, 2020 0.5100 0.5200 0.5000 0.5000 413,998 +0.00(+0.00%)
Nov 25, 2020 0.4800 0.5200 0.4700 0.5000 1,108,247 +0.04(+8.70%)
Nov 24, 2020 0.4500 0.4750 0.4450 0.4600 673,392 +0.01(+2.22%)
Nov 23, 2020 0.4500 0.4600 0.4450 0.4500 503,731 -0.01(-1.10%)
Nov 20, 2020 0.4500 0.4550 0.4400 0.4550 14 +0.01(+1.11%)
Nov 19, 2020 0.4500 0.4600 0.4450 0.4500 409,756 -0.01(-2.17%)
Nov 18, 2020 0.4550 0.4650 0.4500 0.4600 435,367 +0.01(+2.22%)
Nov 17, 2020 0.4600 0.4800 0.4450 0.4500 730,518 -0.01(-2.17%)
Nov 16, 2020 0.4500 0.4800 0.4500 0.4600 483,044 -0.01(-1.08%)
Nov 13, 2020 0.4600 0.4800 0.4600 0.4650 13 +0.01(+2.20%)
Nov 12, 2020 0.4850 0.4850 0.4550 0.4550 464,044 -0.04(-8.08%)
Nov 11, 2020 0.4900 0.4950 0.4750 0.4950 713,064 +0.02(+3.13%)
Nov 10, 2020 0.4450 0.4850 0.4450 0.4800 1,033,249 +0.02(+4.35%)
Nov 09, 2020 0.4650 0.4650 0.4450 0.4600 314,481 +0.01(+2.22%)
Nov 06, 2020 0.4600 0.4600 0.4500 0.4500 14 +0.00(+0.00%)
Nov 05, 2020 0.4400 0.4550 0.4200 0.4500 453,332 +0.01(+1.12%)
Nov 04, 2020 0.4450 0.4550 0.4350 0.4450 209,985 -0.01(-1.11%)
Nov 03, 2020 0.4450 0.4500 0.4300 0.4500 475,411 +0.00(+0.00%)
Nov 02, 2020 0.4700 0.4700 0.4450 0.4500 248,322 -0.02(-4.26%)
Oct 30, 2020 0.4300 0.4700 0.4200 0.4700 86 +0.04(+9.30%)
Oct 29, 2020 0.4300 0.4350 0.4150 0.4300 799 +0.01(+1.18%)
Oct 28, 2020 0.4350 0.4350 0.4050 0.4250 4,260 -0.01(-2.30%)
Oct 27, 2020 0.4150 0.4400 0.4150 0.4350 1,698 +0.02(+4.82%)
Oct 26, 2020 0.4350 0.4350 0.4150 0.4150 6,636 -0.02(-3.49%)
Oct 23, 2020 0.4550 0.4550 0.4300 0.4300 72 -0.02(-4.44%)
Oct 22, 2020 0.4700 0.4700 0.4500 0.4500 4,644 -0.01(-2.17%)
Oct 21, 2020 0.4600 0.4650 0.4550 0.4600 980,996 -0.01(-1.08%)
Oct 20, 2020 0.4650 0.4700 0.4600 0.4650 3,063 +0.01(+1.09%)
Oct 19, 2020 0.4650 0.4650 0.4550 0.4600 2,203 +0.00(+0.00%)
Oct 16, 2020 0.4500 0.4600 0.4375 0.4600 41 +0.02(+3.37%)
Oct 15, 2020 0.4550 0.4600 0.4450 0.4450 6,104 -0.01(-1.11%)
Oct 14, 2020 0.4450 0.4550 0.4450 0.4500 4,745 +0.00(+0.00%)
Oct 13, 2020 0.4700 0.4700 0.4500 0.4500 9,381 -0.02(-5.26%)
Oct 09, 2020 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Oct 08, 2020 0.5200 0.5200 0.4800 0.4850 32,403 -0.12(-20.49%)
Oct 07, 2020 0.5500 0.6900 0.5500 0.6100 1,578,168 +0.06(+10.91%)
Oct 06, 2020 0.5600 0.5700 0.5400 0.5500 319,753 +0.00(+0.00%)
Oct 05, 2020 0.5600 0.5700 0.5500 0.5500 278,416 -0.01(-1.79%)
Oct 02, 2020 0.5400 0.5600 0.5200 0.5600 208,411 +0.03(+5.66%)
Oct 01, 2020 0.5700 0.5700 0.5300 0.5300 157,635 -0.03(-5.36%)
Sep 30, 2020 0.5500 0.5600 0.5200 0.5600 443,181 +0.01(+1.82%)
Sep 29, 2020 0.5600 0.5600 0.5400 0.5500 186,673 -0.02(-3.51%)
Sep 28, 2020 0.5600 0.5700 0.5400 0.5700 488,116 +0.01(+1.79%)
Sep 25, 2020 0.5400 0.5600 0.5300 0.5600 455,156 +0.03(+5.66%)
Sep 24, 2020 0.5500 0.5500 0.5300 0.5300 557,697 -0.01(-1.85%)
Sep 23, 2020 0.5400 0.5500 0.5100 0.5400 629,830 +0.00(+0.00%)
Sep 22, 2020 0.5500 0.5600 0.5400 0.5400 511,915 -0.02(-3.57%)
Sep 21, 2020 0.5700 0.5800 0.5300 0.5600 649,184 +0.00(+0.00%)
Sep 18, 2020 0.5900 0.5900 0.5600 0.5600 661,567 -0.04(-6.67%)
Sep 17, 2020 0.5900 0.6100 0.5800 0.6000 177,421 +0.01(+1.69%)
Sep 16, 2020 0.6100 0.6100 0.5900 0.5900 685,077 -0.02(-3.28%)
Sep 15, 2020 0.6400 0.6500 0.6000 0.6100 333,613 -0.03(-4.69%)
Sep 14, 2020 0.6100 0.6400 0.6100 0.6400 147,357 +0.06(+10.34%)
Sep 11, 2020 0.6200 0.6200 0.5800 0.5800 489,304 -0.04(-6.45%)
Sep 10, 2020 0.6200 0.6400 0.6100 0.6200 167,096 +0.00(+0.00%)
Sep 09, 2020 0.6200 0.6300 0.6000 0.6200 258,041 +0.01(+1.64%)
Sep 08, 2020 0.6200 0.6200 0.6000 0.6100 565,677 -0.01(-1.61%)
Sep 04, 2020 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Sep 03, 2020 0.7200 0.7500 0.6500 0.6500 939,730 -0.09(-12.16%)
Sep 02, 2020 0.7500 0.7500 0.7400 0.7400 258,862 +0.00(+0.00%)
Sep 01, 2020 0.6700 0.7400 0.6700 0.7400 1,467,450 +0.04(+5.71%)
Aug 31, 2020 0.6900 0.7000 0.6900 0.7000 459,702 +0.02(+2.94%)
Aug 28, 2020 0.6900 0.7000 0.6800 0.6800 712,577 -0.01(-1.45%)
Aug 27, 2020 0.6900 0.7000 0.6700 0.6900 415,082 +0.00(+0.00%)
Aug 26, 2020 0.6500 0.6900 0.6500 0.6900 795,616 +0.04(+6.15%)
Aug 25, 2020 0.6300 0.6500 0.6200 0.6500 442,241 +0.02(+3.17%)
Aug 24, 2020 0.6500 0.6500 0.6200 0.6300 167,632 -0.01(-1.56%)
Aug 21, 2020 0.6500 0.6500 0.6200 0.6400 107,738 -0.01(-1.54%)
Aug 20, 2020 0.6400 0.6500 0.6400 0.6500 263,838 +0.01(+1.56%)
Aug 19, 2020 0.6200 0.6400 0.6100 0.6400 118,538 +0.02(+3.23%)
Aug 18, 2020 0.6200 0.6300 0.6200 0.6200 82,145 -0.01(-1.59%)
Aug 17, 2020 0.6400 0.6400 0.6200 0.6300 126,943 -0.01(-1.56%)
Aug 14, 2020 0.6100 0.6400 0.6100 0.6400 128,933 +0.01(+1.59%)
Aug 13, 2020 0.6100 0.6400 0.6000 0.6300 184,696 +0.01(+1.61%)
Aug 12, 2020 0.6300 0.6400 0.6100 0.6200 265,600 -0.01(-1.59%)
Aug 11, 2020 0.6600 0.6600 0.6100 0.6300 383,518 -0.01(-1.56%)
Aug 10, 2020 0.6700 0.6800 0.6400 0.6400 306,397 -0.02(-3.03%)
Aug 07, 2020 0.6300 0.6600 0.6300 0.6600 221,577 +0.01(+1.54%)
Aug 06, 2020 0.6500 0.6500 0.6300 0.6500 132,783 +0.02(+3.17%)
Aug 05, 2020 0.6600 0.6700 0.6300 0.6300 271,500 -0.01(-1.56%)
Aug 04, 2020 0.6400 0.6700 0.6400 0.6400 969,242 +0.02(+3.23%)
Jul 31, 2020 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Jul 30, 2020 0.6000 0.6000 0.5500 0.5700 444,077 -0.01(-1.72%)
Jul 29, 2020 0.6200 0.6200 0.5300 0.5800 732,920 -0.04(-6.45%)
Jul 28, 2020 0.6400 0.6600 0.6100 0.6200 450,802 -0.02(-3.13%)
Jul 27, 2020 0.6100 0.6400 0.6000 0.6400 354,861 +0.03(+4.92%)
Jul 24, 2020 0.6200 0.6300 0.5900 0.6100 149,414 -0.01(-1.61%)
Jul 23, 2020 0.6200 0.6300 0.6100 0.6200 631,796 +0.00(+0.00%)
Jul 22, 2020 0.5900 0.6200 0.5800 0.6200 590,134 +0.03(+5.08%)
Jul 21, 2020 0.5800 0.6100 0.5700 0.5900 912,802 +0.02(+3.51%)
Jul 20, 2020 0.5600 0.5800 0.5500 0.5700 564,430 +0.02(+3.64%)
Jul 17, 2020 0.5100 0.5500 0.5000 0.5500 569,065 +0.05(+10.00%)
Jul 16, 2020 0.5100 0.5300 0.5000 0.5000 511,716 -0.01(-1.96%)
Jul 15, 2020 0.4700 0.5100 0.4700 0.5100 311,191 +0.04(+8.51%)
Jul 14, 2020 0.5000 0.5000 0.4700 0.4700 191,730 -0.02(-4.08%)
Jul 13, 2020 0.5000 0.5100 0.4800 0.4900 155,192 -0.01(-2.00%)
Jul 10, 2020 0.5200 0.5200 0.5000 0.5000 316,331 -0.01(-1.96%)
Jul 09, 2020 0.5300 0.5300 0.5100 0.5100 165,450 -0.01(-1.92%)
Jul 08, 2020 0.5200 0.5300 0.5100 0.5200 168,770 +0.01(+1.96%)
Jul 07, 2020 0.5100 0.5200 0.5000 0.5100 219,164 +0.01(+2.00%)
Jul 06, 2020 0.5000 0.5200 0.5000 0.5000 398,134 +0.00(+0.00%)
Jul 03, 2020 0.4900 0.5000 0.4900 0.5000 41,774 +0.01(+2.04%)
Jul 02, 2020 0.4800 0.5000 0.4800 0.4900 392,175 +0.01(+2.08%)
Jun 30, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Jun 29, 2020 0.4600 0.4600 0.4600 0.4600 110,416 +0.01(+2.22%)
Jun 26, 2020 0.4600 0.4600 0.4500 0.4500 112,288 -0.01(-2.17%)
Jun 25, 2020 0.4500 0.4700 0.4500 0.4600 194,396 +0.01(+2.22%)
Jun 24, 2020 0.4700 0.4700 0.4500 0.4500 449,004 -0.02(-4.26%)
Jun 23, 2020 0.4800 0.4900 0.4700 0.4700 298,783 +0.00(+0.00%)
Jun 22, 2020 0.4800 0.4800 0.4700 0.4700 116,850 +0.01(+2.17%)
Jun 19, 2020 0.4700 0.4800 0.4600 0.4600 105,181 -0.01(-2.13%)
Jun 18, 2020 0.4700 0.4800 0.4600 0.4700 74,597 -0.01(-2.08%)
Jun 17, 2020 0.4800 0.4800 0.4600 0.4800 327,876 +0.00(+0.00%)
Jun 16, 2020 0.5000 0.5000 0.4700 0.4800 198,026 +0.00(+0.00%)
Jun 15, 2020 0.4800 0.5000 0.4700 0.4800 215,118 +0.00(+0.00%)
Jun 12, 2020 0.4700 0.4800 0.4600 0.4800 328,307 +0.03(+6.67%)
Jun 11, 2020 0.4500 0.4700 0.4400 0.4500 972,937 -0.03(-6.25%)
Jun 10, 2020 0.4800 0.5000 0.4600 0.4800 1,036,817 -0.02(-4.00%)
Jun 09, 2020 0.5200 0.5200 0.4800 0.5000 1,210,167 -0.02(-3.85%)
Jun 08, 2020 0.5600 0.5600 0.5100 0.5200 536,235 -0.01(-1.89%)
Jun 05, 2020 0.5700 0.5800 0.5200 0.5300 814,130 -0.04(-7.02%)
Jun 04, 2020 0.5600 0.5700 0.5500 0.5700 253,696 +0.03(+5.56%)
Jun 03, 2020 0.5500 0.5500 0.5400 0.5400 111,005 -0.01(-1.82%)
Jun 02, 2020 0.5700 0.5700 0.5500 0.5500 191,599 -0.01(-1.79%)
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.