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

Denison Mines Corp. (TSX: DML )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2020 0.5800 0.5800 0.5600 0.5600 125,223 -0.02(-3.45%)
May 29, 2020 0.5700 0.5800 0.5600 0.5800 201,425 -0.01(-1.69%)
May 28, 2020 0.6000 0.6000 0.5800 0.5900 326,983 -0.01(-1.67%)
May 27, 2020 0.5700 0.6000 0.5500 0.6000 617,154 +0.03(+5.26%)
May 26, 2020 0.5500 0.5700 0.5500 0.5700 289,501 +0.02(+3.64%)
May 25, 2020 0.5600 0.5600 0.5400 0.5500 148,509 -0.01(-1.79%)
May 22, 2020 0.5700 0.5700 0.5400 0.5600 410,601 -0.02(-3.45%)
May 21, 2020 0.5800 0.5800 0.5500 0.5800 314,457 -0.01(-1.69%)
May 20, 2020 0.5800 0.5900 0.5700 0.5900 178,605 +0.01(+1.72%)
May 19, 2020 0.5800 0.5900 0.5600 0.5800 232,541 +0.00(+0.00%)
May 15, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
May 14, 2020 0.6000 0.6000 0.5600 0.5700 751,238 -0.04(-6.56%)
May 13, 2020 0.5900 0.6200 0.5400 0.6100 1,097,184 +0.01(+1.67%)
May 12, 2020 0.6100 0.6200 0.5900 0.6000 681,134 -0.01(-1.64%)
May 11, 2020 0.5800 0.6200 0.5800 0.6100 387,923 +0.01(+1.67%)
May 08, 2020 0.5900 0.6000 0.5800 0.6000 262,635 +0.03(+5.26%)
May 07, 2020 0.6100 0.6100 0.5600 0.5700 605,341 -0.03(-5.00%)
May 06, 2020 0.6300 0.6400 0.5800 0.6000 491,118 -0.02(-3.23%)
May 05, 2020 0.6300 0.6500 0.6200 0.6200 362,893 +0.00(+0.00%)
May 04, 2020 0.5900 0.6600 0.5900 0.6200 713,556 +0.00(+0.00%)
May 01, 2020 0.6000 0.6300 0.5600 0.6200 384,448 +0.02(+3.33%)
Apr 30, 2020 0.5900 0.6200 0.5800 0.6000 168,798 +0.00(+0.00%)
Apr 29, 2020 0.6300 0.6400 0.5900 0.6000 526,456 -0.05(-7.69%)
Apr 28, 2020 0.6600 0.6600 0.6100 0.6500 1,079,937 -0.03(-4.41%)
Apr 27, 2020 0.6800 0.6800 0.6400 0.6800 886,809 +0.03(+4.62%)
Apr 24, 2020 0.6400 0.6700 0.6300 0.6500 1,459,657 +0.02(+3.17%)
Apr 23, 2020 0.6000 0.6300 0.5900 0.6300 1,824,117 +0.04(+6.78%)
Apr 22, 2020 0.5600 0.5900 0.5500 0.5900 905,296 +0.03(+5.36%)
Apr 21, 2020 0.5800 0.5900 0.5400 0.5600 558,372 -0.03(-5.08%)
Apr 20, 2020 0.5200 0.6200 0.5200 0.5900 1,132,920 +0.08(+15.69%)
Apr 17, 2020 0.5200 0.5200 0.5000 0.5100 378,838 -0.01(-1.92%)
Apr 16, 2020 0.4300 0.5200 0.4300 0.5200 1,835,965 +0.09(+20.93%)
Apr 15, 2020 0.4300 0.4400 0.4100 0.4300 1,319,900 +0.00(+0.00%)
Apr 14, 2020 0.4100 0.4400 0.4100 0.4300 1,484,620 +0.04(+10.26%)
Apr 13, 2020 0.4200 0.4200 0.3800 0.3900 693,143 -0.04(-9.30%)
Apr 09, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Apr 08, 2020 0.4500 0.4500 0.4200 0.4300 698,192 +0.00(+0.00%)
Apr 07, 2020 0.4200 0.4500 0.4200 0.4300 962,223 +0.01(+2.38%)
Apr 06, 2020 0.4400 0.4400 0.4100 0.4200 464,837 -0.03(-6.67%)
Apr 03, 2020 0.4100 0.4500 0.3800 0.4500 406,829 +0.06(+15.38%)
Apr 02, 2020 0.3900 0.4200 0.3800 0.3900 316,127 +0.01(+2.63%)
Apr 01, 2020 0.3700 0.4500 0.3400 0.3800 1,449,790 +0.01(+2.70%)
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%)
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.