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 (%)
Nov 30, 2016 0.6000 0.6200 0.5700 0.5700 788,567 -0.04(-6.56%)
Nov 29, 2016 0.6100 0.6100 0.6000 0.6100 359,107 -0.01(-1.61%)
Nov 28, 2016 0.6400 0.6400 0.6200 0.6200 168,512 -0.02(-3.13%)
Nov 25, 2016 0.6200 0.6400 0.6200 0.6400 67,400 +0.01(+1.59%)
Nov 24, 2016 0.6200 0.6400 0.6200 0.6300 180,351 +0.01(+1.61%)
Nov 23, 2016 0.6500 0.6500 0.6100 0.6200 460,120 -0.03(-4.62%)
Nov 22, 2016 0.6500 0.6500 0.6300 0.6500 223,797 +0.01(+1.56%)
Nov 21, 2016 0.6300 0.6500 0.6300 0.6400 149,132 +0.01(+1.59%)
Nov 18, 2016 0.6400 0.6500 0.6300 0.6300 139,450 -0.01(-1.56%)
Nov 17, 2016 0.6200 0.6500 0.6200 0.6400 406,731 +0.02(+3.23%)
Nov 16, 2016 0.6100 0.6300 0.6100 0.6200 426,196 +0.01(+1.64%)
Nov 15, 2016 0.6100 0.6100 0.6000 0.6100 205,941 +0.01(+1.67%)
Nov 14, 2016 0.5900 0.6100 0.5900 0.6000 107,477 +0.00(+0.00%)
Nov 11, 2016 0.6200 0.6400 0.5900 0.6000 454,538 +0.00(+0.00%)
Nov 10, 2016 0.5400 0.6400 0.5400 0.6000 1,140,593 +0.05(+9.09%)
Nov 09, 2016 0.5200 0.5500 0.5200 0.5500 339,751 +0.00(+0.00%)
Nov 08, 2016 0.5200 0.5500 0.5200 0.5500 498,789 +0.03(+5.77%)
Nov 07, 2016 0.5300 0.5400 0.5200 0.5200 881,031 +0.01(+1.96%)
Nov 04, 2016 0.5100 0.5200 0.5000 0.5100 324,563 +0.02(+4.08%)
Nov 03, 2016 0.5000 0.5100 0.4900 0.4900 441,613 -0.02(-3.92%)
Nov 02, 2016 0.5400 0.5400 0.5000 0.5100 1,130,087 -0.02(-3.77%)
Nov 01, 2016 0.5300 0.5400 0.5300 0.5300 90,729 -0.01(-1.85%)
Oct 31, 2016 0.5500 0.5550 0.5400 0.5400 329,054 -0.02(-3.57%)
Oct 28, 2016 0.5600 0.5700 0.5500 0.5600 258,480 -0.01(-1.75%)
Oct 27, 2016 0.5600 0.5700 0.5600 0.5700 234,113 +0.00(+0.00%)
Oct 26, 2016 0.5600 0.5800 0.5600 0.5700 229,381 +0.00(+0.00%)
Oct 25, 2016 0.5700 0.5700 0.5600 0.5700 236,947 -0.01(-1.72%)
Oct 24, 2016 0.5800 0.5900 0.5700 0.5800 294,581 -0.01(-1.69%)
Oct 21, 2016 0.5800 0.5900 0.5700 0.5900 108,639 +0.01(+1.72%)
Oct 20, 2016 0.5800 0.5800 0.5700 0.5800 378,339 +0.00(+0.00%)
Oct 19, 2016 0.5800 0.5800 0.5600 0.5800 453,989 +0.01(+1.75%)
Oct 18, 2016 0.5600 0.5800 0.5600 0.5700 451,462 +0.01(+1.79%)
Oct 17, 2016 0.5800 0.5800 0.5200 0.5600 1,432,252 -0.03(-5.08%)
Oct 14, 2016 0.5900 0.6000 0.5800 0.5900 170,925 -0.01(-1.67%)
Oct 13, 2016 0.6000 0.6000 0.5900 0.6000 186,480 +0.00(+0.00%)
Oct 12, 2016 0.5900 0.6000 0.5900 0.6000 209,352 +0.01(+1.69%)
Oct 11, 2016 0.6100 0.6200 0.5900 0.5900 276,508 -0.03(-4.84%)
Oct 07, 2016 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Oct 06, 2016 0.6000 0.6100 0.5900 0.6000 1,451,669 -0.01(-1.64%)
Oct 05, 2016 0.6100 0.6100 0.5900 0.6100 2,146,120 -0.01(-1.61%)
Oct 04, 2016 0.6100 0.6200 0.6000 0.6200 469,299 +0.00(+0.00%)
Oct 03, 2016 0.6100 0.6200 0.6000 0.6200 458,317 +0.01(+1.64%)
Sep 30, 2016 0.6100 0.6200 0.6100 0.6100 167,122 +0.00(+0.00%)
Sep 29, 2016 0.6100 0.6200 0.6100 0.6100 429,103 +0.00(+0.00%)
Sep 28, 2016 0.6300 0.6300 0.6100 0.6100 651,447 -0.01(-1.61%)
Sep 27, 2016 0.6200 0.6300 0.6100 0.6200 1,421,809 +0.00(+0.00%)
Sep 26, 2016 0.6300 0.6300 0.6100 0.6200 626,046 -0.01(-1.59%)
Sep 23, 2016 0.6300 0.6300 0.6200 0.6300 227,822 +0.00(+0.00%)
Sep 22, 2016 0.6500 0.6500 0.6200 0.6300 717,552 +0.00(+0.00%)
Sep 21, 2016 0.6200 0.6300 0.6100 0.6300 905,249 +0.01(+1.61%)
Sep 20, 2016 0.6200 0.6300 0.6100 0.6200 416,670 +0.00(+0.00%)
Sep 19, 2016 0.6200 0.6300 0.6100 0.6200 293,850 +0.00(+0.00%)
Sep 16, 2016 0.6300 0.6400 0.6200 0.6200 339,848 -0.02(-3.13%)
Sep 15, 2016 0.6500 0.6500 0.6300 0.6400 269,564 -0.01(-1.54%)
Sep 14, 2016 0.6500 0.6600 0.6400 0.6500 270,518 -0.01(-1.52%)
Sep 13, 2016 0.6700 0.6900 0.6500 0.6600 860,715 -0.01(-1.49%)
Sep 12, 2016 0.6800 0.6900 0.6700 0.6700 487,693 -0.01(-1.47%)
Sep 09, 2016 0.6800 0.6900 0.6700 0.6800 296,914 +0.00(+0.00%)
Sep 08, 2016 0.6900 0.6900 0.6800 0.6800 89,595 -0.01(-1.45%)
Sep 07, 2016 0.6800 0.6900 0.6700 0.6900 278,369 +0.00(+0.00%)
Sep 06, 2016 0.6800 0.6900 0.6700 0.6900 494,197 +0.01(+1.47%)
Sep 02, 2016 0.6800 0.6800 0.6800 0 +0.02(+3.03%)
Sep 01, 2016 0.6600 0.6700 0.6500 0.6600 337,172 +0.01(+1.54%)
Aug 31, 2016 0.6500 0.6700 0.6500 0.6500 702,605 -0.01(-1.52%)
Aug 30, 2016 0.6700 0.6700 0.6600 0.6600 358,109 -0.01(-1.49%)
Aug 29, 2016 0.6700 0.6700 0.6600 0.6700 180,357 +0.00(+0.00%)
Aug 26, 2016 0.6600 0.6800 0.6600 0.6700 240,404 +0.01(+1.52%)
Aug 25, 2016 0.6600 0.6800 0.6600 0.6600 223,354 -0.01(-1.49%)
Aug 24, 2016 0.6800 0.6800 0.6600 0.6700 331,342 -0.01(-1.47%)
Aug 23, 2016 0.6700 0.6800 0.6700 0.6800 112,255 +0.00(+0.00%)
Aug 22, 2016 0.6800 0.6900 0.6700 0.6800 115,056 -0.01(-1.45%)
Aug 19, 2016 0.6800 0.6900 0.6700 0.6900 91,145 +0.00(+0.00%)
Aug 18, 2016 0.6800 0.6900 0.6700 0.6900 148,631 +0.00(+0.00%)
Aug 17, 2016 0.6900 0.6900 0.6800 0.6900 127,296 +0.00(+0.00%)
Aug 16, 2016 0.6800 0.6900 0.6700 0.6900 245,164 +0.00(+0.00%)
Aug 15, 2016 0.6900 0.6900 0.6800 0.6900 94,558 +0.00(+0.00%)
Aug 12, 2016 0.7000 0.7000 0.6800 0.6900 1,421,835 -0.01(-1.43%)
Aug 11, 2016 0.6700 0.7000 0.6700 0.7000 516,893 +0.03(+4.48%)
Aug 10, 2016 0.6600 0.6700 0.6600 0.6700 293,172 +0.01(+1.52%)
Aug 09, 2016 0.6800 0.6800 0.6600 0.6600 319,498 -0.02(-2.94%)
Aug 08, 2016 0.6600 0.6800 0.6500 0.6800 348,622 +0.01(+1.49%)
Aug 05, 2016 0.6700 0.6700 0.6600 0.6700 380,804 +0.00(+0.00%)
Aug 04, 2016 0.6900 0.6900 0.6500 0.6700 542,728 -0.01(-1.47%)
Aug 03, 2016 0.6800 0.6900 0.6700 0.6800 255,049 -0.01(-1.45%)
Aug 02, 2016 0.7000 0.7000 0.6800 0.6900 212,617 -0.01(-1.43%)
Jul 29, 2016 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Jul 28, 2016 0.7300 0.7300 0.7100 0.7200 380,010 -0.01(-1.37%)
Jul 27, 2016 0.7200 0.7300 0.7100 0.7300 507,022 +0.01(+1.39%)
Jul 26, 2016 0.7100 0.7200 0.7000 0.7200 247,285 +0.01(+1.41%)
Jul 25, 2016 0.7200 0.7200 0.7000 0.7100 443,454 -0.02(-2.74%)
Jul 22, 2016 0.7200 0.7300 0.7200 0.7300 83,272 +0.00(+0.00%)
Jul 21, 2016 0.7200 0.7300 0.7200 0.7300 61,138 +0.00(+0.00%)
Jul 20, 2016 0.7100 0.7300 0.7100 0.7300 139,063 +0.00(+0.00%)
Jul 19, 2016 0.7200 0.7300 0.7100 0.7300 428,639 +0.00(+0.00%)
Jul 18, 2016 0.7100 0.7300 0.7100 0.7300 355,673 +0.00(+0.00%)
Jul 15, 2016 0.7200 0.7300 0.7100 0.7300 314,079 +0.00(+0.00%)
Jul 14, 2016 0.7100 0.7300 0.7100 0.7300 430,214 +0.00(+0.00%)
Jul 13, 2016 0.7500 0.7500 0.7200 0.7300 171,749 -0.02(-2.67%)
Jul 12, 2016 0.7200 0.7500 0.7200 0.7500 620,583 +0.03(+4.17%)
Jul 11, 2016 0.7000 0.7200 0.7000 0.7200 301,682 +0.01(+1.41%)
Jul 08, 2016 0.7200 0.7200 0.7100 395,366 -0.01(-1.39%)
Jul 07, 2016 0.7000 0.7200 0.6900 0.7200 159,767 +0.01(+1.41%)
Jul 05, 2016 0.7400 0.7400 0.7000 0.7100 259,205 -0.02(-2.74%)
Jul 04, 2016 0.7100 0.7300 0.6900 0.7300 231,593 +0.02(+2.82%)
Jun 30, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jun 29, 2016 0.7000 0.7000 0.6800 0.7000 168,348 +0.00(+0.00%)
Jun 28, 2016 0.7000 0.7000 0.6800 0.7000 194,564 +0.00(+0.00%)
Jun 27, 2016 0.6900 0.7000 0.6600 0.7000 753,253 -0.01(-1.41%)
Jun 24, 2016 0.7100 0.7300 0.7000 0.7100 547,032 -0.04(-5.33%)
Jun 23, 2016 0.7300 0.7500 0.7300 0.7500 151,483 +0.03(+4.17%)
Jun 22, 2016 0.7500 0.7500 0.7100 0.7200 286,749 -0.02(-2.70%)
Jun 21, 2016 0.7300 0.7500 0.7200 0.7400 373,092 +0.00(+0.00%)
Jun 20, 2016 0.7400 0.7400 0.7300 0.7400 243,114 +0.00(+0.00%)
Jun 17, 2016 0.7200 0.7400 0.7100 0.7400 340,766 +0.03(+4.23%)
Jun 16, 2016 0.7100 0.7300 0.7100 0.7100 146,431 -0.01(-1.39%)
Jun 15, 2016 0.7000 0.7200 0.7000 0.7200 231,918 +0.02(+2.86%)
Jun 14, 2016 0.7000 0.7000 0.6800 0.7000 387,336 -0.01(-1.41%)
Jun 13, 2016 0.7200 0.7200 0.7000 0.7100 497,335 -0.02(-2.74%)
Jun 10, 2016 0.7400 0.7400 0.7100 0.7300 411,870 -0.01(-1.35%)
Jun 09, 2016 0.7200 0.7400 0.7100 0.7400 779,128 +0.03(+4.23%)
Jun 08, 2016 0.7300 0.7400 0.7100 0.7100 515,346 +0.00(+0.00%)
Jun 07, 2016 0.7100 0.7400 0.7000 0.7100 818,391 +0.02(+2.90%)
Jun 06, 2016 0.6900 0.7000 0.6700 0.6900 1,675,722 +0.02(+2.99%)
Jun 03, 2016 0.6800 0.7000 0.6700 0.6700 251,236 +0.00(+0.00%)
Jun 02, 2016 0.6400 0.6800 0.6400 0.6700 231,243 +0.02(+3.08%)
Jun 01, 2016 0.6400 0.6500 0.6300 0.6500 406,776 +0.02(+3.17%)
May 31, 2016 0.6200 0.6400 0.6200 0.6300 1,012,098 +0.00(+0.00%)
May 30, 2016 0.6200 0.6400 0.6100 0.6300 143,058 +0.02(+3.28%)
May 27, 2016 0.6400 0.6400 0.6100 0.6100 689,268 -0.02(-3.17%)
May 26, 2016 0.6300 0.6300 0.6200 0.6300 1,058,173 -0.01(-1.56%)
May 25, 2016 0.6400 0.6600 0.6200 0.6400 751,051 +0.00(+0.00%)
May 24, 2016 0.6600 0.6600 0.6300 0.6400 188,633 -0.02(-3.03%)
May 20, 2016 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
May 19, 2016 0.6500 0.6600 0.6200 0.6600 912,971 +0.00(+0.00%)
May 18, 2016 0.6700 0.6700 0.6400 0.6600 1,674,864 -0.02(-2.94%)
May 17, 2016 0.6600 0.6800 0.6400 0.6800 1,068,339 +0.02(+3.03%)
May 16, 2016 0.6500 0.6600 0.6300 0.6600 368,073 +0.01(+1.54%)
May 13, 2016 0.6400 0.6500 0.6100 0.6500 745,491 +0.00(+0.00%)
May 12, 2016 0.6600 0.6800 0.6400 0.6500 789,259 -0.01(-1.52%)
May 11, 2016 0.6600 0.6700 0.6600 0.6600 122,419 +0.00(+0.00%)
May 10, 2016 0.6700 0.6800 0.6600 0.6600 381,693 -0.03(-4.35%)
May 09, 2016 0.7000 0.7000 0.6700 0.6900 250,815 -0.01(-1.43%)
May 06, 2016 0.6800 0.7000 0.6800 0.7000 226,405 +0.02(+2.94%)
May 05, 2016 0.6900 0.6900 0.6700 0.6800 221,874 +0.00(+0.00%)
May 04, 2016 0.7200 0.7200 0.6600 0.6800 762,041 -0.03(-4.23%)
May 03, 2016 0.7600 0.7600 0.7000 0.7100 541,453 -0.04(-5.33%)
May 02, 2016 0.7600 0.7600 0.7200 0.7500 407,953 -0.01(-1.32%)
Apr 29, 2016 0.7700 0.7900 0.7400 0.7600 686,120 -0.03(-3.80%)
Apr 28, 2016 0.7600 0.7900 0.7600 0.7900 271,922 +0.03(+3.95%)
Apr 27, 2016 0.7400 0.7600 0.7400 0.7600 363,352 +0.02(+2.70%)
Apr 26, 2016 0.7600 0.7600 0.7100 0.7400 607,303 -0.02(-2.63%)
Apr 25, 2016 0.7600 0.7800 0.7400 0.7600 595,415 -0.03(-3.80%)
Apr 22, 2016 0.7900 0.7900 0.7600 0.7900 577,164 -0.01(-1.25%)
Apr 21, 2016 0.8000 0.8100 0.7900 0.8000 419,755 +0.00(+0.00%)
Apr 20, 2016 0.8200 0.8300 0.7800 0.8000 633,618 -0.04(-4.76%)
Apr 19, 2016 0.8400 0.8400 0.8200 0.8400 350,252 +0.00(+0.00%)
Apr 18, 2016 0.8000 0.8400 0.8000 0.8400 492,087 +0.02(+2.44%)
Apr 15, 2016 0.8000 0.8300 0.7900 0.8200 439,278 +0.01(+1.23%)
Apr 14, 2016 0.8500 0.8500 0.7900 0.8100 694,194 -0.03(-3.57%)
Apr 13, 2016 0.8300 0.8500 0.8200 0.8400 656,176 +0.02(+2.44%)
Apr 12, 2016 0.7700 0.8200 0.7600 0.8200 1,117,727 +0.06(+7.89%)
Apr 11, 2016 0.7300 0.7600 0.7300 0.7600 393,800 +0.03(+4.11%)
Apr 08, 2016 0.7200 0.7400 0.7200 0.7300 183,552 +0.01(+1.39%)
Apr 07, 2016 0.7500 0.7500 0.7100 0.7200 363,086 -0.03(-4.00%)
Apr 06, 2016 0.7200 0.7500 0.7000 0.7500 620,999 +0.04(+5.63%)
Apr 05, 2016 0.7000 0.7100 0.7000 0.7100 230,832 +0.00(+0.00%)
Apr 04, 2016 0.7200 0.7400 0.6900 0.7100 334,837 -0.02(-2.74%)
Apr 01, 2016 0.7300 0.7400 0.7100 0.7300 280,285 +0.00(+0.00%)
Mar 31, 2016 0.7000 0.7300 0.7000 0.7300 641,746 +0.04(+5.80%)
Mar 30, 2016 0.7000 0.7300 0.6900 0.6900 441,440 +0.02(+2.99%)
Mar 29, 2016 0.7000 0.7000 0.6700 0.6700 355,794 -0.01(-1.47%)
Mar 28, 2016 0.7000 0.7000 0.6800 0.6800 114,583 -0.01(-1.45%)
Mar 24, 2016 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 23, 2016 0.7100 0.7100 0.6700 0.6800 850,985 -0.05(-6.85%)
Mar 22, 2016 0.7400 0.7500 0.7200 0.7300 247,915 -0.01(-1.35%)
Mar 21, 2016 0.7600 0.7700 0.7200 0.7400 1,013,353 +0.01(+1.37%)
Mar 18, 2016 0.7100 0.7700 0.6800 0.7300 5,195,536 +0.02(+2.82%)
Mar 17, 2016 0.6600 0.7200 0.6550 0.7100 1,891,422 +0.06(+9.23%)
Mar 16, 2016 0.6400 0.6600 0.6400 0.6500 623,911 +0.00(+0.00%)
Mar 15, 2016 0.6500 0.6500 0.6400 0.6500 341,833 -0.01(-1.52%)
Mar 14, 2016 0.6600 0.6600 0.6400 0.6600 224,360 +0.01(+1.54%)
Mar 11, 2016 0.6400 0.6600 0.6400 0.6500 1,118,812 +0.01(+1.56%)
Mar 10, 2016 0.6500 0.6600 0.6300 0.6400 324,061 +0.00(+0.00%)
Mar 09, 2016 0.6500 0.6600 0.6400 0.6400 495,145 +0.00(+0.00%)
Mar 08, 2016 0.6700 0.6700 0.6400 0.6400 584,688 -0.03(-4.48%)
Mar 07, 2016 0.6400 0.6700 0.6400 0.6700 661,437 +0.02(+3.08%)
Mar 04, 2016 0.6500 0.6700 0.6400 0.6500 971,501 +0.00(+0.00%)
Mar 03, 2016 0.6200 0.6500 0.6200 0.6500 624,072 +0.02(+3.17%)
Mar 02, 2016 0.6000 0.6300 0.6000 0.6300 738,628 +0.02(+3.28%)
Mar 01, 2016 0.6200 0.6300 0.6000 0.6100 319,023 -0.01(-1.61%)
Feb 29, 2016 0.6100 0.6200 0.6000 0.6200 417,874 +0.01(+1.64%)
Feb 26, 2016 0.6100 0.6100 0.6000 0.6100 814,402 +0.00(+0.00%)
Feb 25, 2016 0.6200 0.6200 0.5900 0.6100 759,686 -0.02(-3.17%)
Feb 24, 2016 0.6300 0.6400 0.6000 0.6300 538,160 -0.01(-1.56%)
Feb 23, 2016 0.6700 0.6300 0.6400 383,969 -0.03(-4.48%)
Feb 22, 2016 0.6500 0.6700 0.6400 0.6700 446,480 +0.03(+4.69%)
Feb 19, 2016 0.6400 0.6600 0.6300 0.6400 364,476 -0.03(-4.48%)
Feb 18, 2016 0.6600 0.6700 0.6600 0.6700 789,228 +0.01(+1.52%)
Feb 17, 2016 0.6400 0.6600 0.6300 0.6600 1,714,859 +0.02(+3.13%)
Feb 16, 2016 0.6200 0.6400 0.6100 0.6400 486,093 +0.03(+4.92%)
Feb 12, 2016 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Feb 11, 2016 0.5800 0.6100 0.5800 0.6000 415,767 +0.00(+0.00%)
Feb 10, 2016 0.6000 288,068 +0.00(+0.00%)
Feb 09, 2016 0.5900 0.6100 0.5700 0.6000 633,765 -0.01(-1.64%)
Feb 08, 2016 0.6200 0.6200 0.5800 0.6100 662,915 -0.03(-4.69%)
Feb 05, 2016 0.6300 0.6400 0.6200 0.6400 360,707 +0.00(+0.00%)
Feb 04, 2016 0.6300 0.6400 0.6200 0.6400 334,940 +0.00(+0.00%)
Feb 03, 2016 0.6300 0.6400 0.6100 0.6400 420,821 +0.02(+3.23%)
Feb 02, 2016 0.6600 0.6600 0.6100 0.6200 337,698 -0.02(-3.13%)
Feb 01, 2016 0.6400 0.6600 0.6400 0.6400 568,201 +0.00(+0.00%)
Jan 29, 2016 0.6400 0.6400 0.6100 0.6400 434,783 +0.01(+1.59%)
Jan 28, 2016 0.6000 0.6300 0.6000 0.6300 339,776 +0.03(+5.00%)
Jan 27, 2016 0.5900 0.6000 0.5800 0.6000 162,868 +0.01(+1.69%)
Jan 26, 2016 0.5900 0.5900 0.5700 0.5900 309,596 +0.00(+0.00%)
Jan 25, 2016 0.5600 0.5900 0.5600 0.5900 113,313 +0.00(+0.00%)
Jan 22, 2016 0.5600 0.5900 0.5600 0.5900 301,957 +0.04(+7.27%)
Jan 21, 2016 0.5600 0.5700 0.5400 0.5500 350,727 -0.01(-1.79%)
Jan 20, 2016 0.5500 0.5600 0.5300 0.5600 1,020,849 -0.01(-1.75%)
Jan 19, 2016 0.6000 0.6100 0.5600 0.5700 526,347 -0.03(-5.00%)
Jan 18, 2016 0.5700 0.6000 0.5400 0.6000 246,820 +0.02(+3.45%)
Jan 15, 2016 0.5800 0.6000 0.5700 0.5800 237,409 -0.02(-3.33%)
Jan 14, 2016 0.5900 0.6000 0.5800 0.6000 272,325 +0.00(+0.00%)
Jan 13, 2016 0.6000 0.6100 0.5900 0.6000 260,609 -0.01(-1.64%)
Jan 12, 2016 0.6400 0.6400 0.6000 0.6100 547,215 -0.01(-1.61%)
Jan 11, 2016 0.6600 0.6600 0.6100 0.6200 1,420,626 -0.01(-1.59%)
Jan 08, 2016 0.6100 0.6300 0.6100 0.6300 286,937 +0.02(+3.28%)
Jan 07, 2016 0.6500 0.6500 0.6000 0.6100 603,435 -0.05(-7.58%)
Jan 06, 2016 0.6700 0.6700 0.6500 0.6600 533,069 -0.01(-1.49%)
Jan 05, 2016 0.6600 0.6800 0.6600 0.6700 462,975 +0.00(+0.00%)
Jan 04, 2016 0.6800 0.6900 0.6600 0.6700 946,328 -0.03(-4.29%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Dec 30, 2015 0.6300 0.6300 0.6200 0.6300 425,153 +0.01(+1.61%)
Dec 29, 2015 0.6200 0.6300 0.6100 0.6200 721,210 +0.02(+3.33%)
Dec 24, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 23, 2015 0.6100 0.6200 0.5900 0.6000 636,937 -0.02(-3.23%)
Dec 22, 2015 0.6100 0.6300 0.6000 0.6200 824,653 +0.01(+1.64%)
Dec 21, 2015 0.5800 0.6100 0.5500 0.6100 628,553 +0.03(+5.17%)
Dec 18, 2015 0.5200 0.5800 0.5200 0.5800 886,956 +0.05(+9.43%)
Dec 17, 2015 0.5100 0.5300 0.5100 0.5300 371,359 +0.01(+1.92%)
Dec 16, 2015 0.5200 0.5400 0.5100 0.5200 533,636 -0.01(-1.89%)
Dec 15, 2015 0.5000 0.5300 0.4950 0.5300 386,184 +0.02(+3.92%)
Dec 14, 2015 0.4950 0.5100 0.4950 0.5100 186,157 +0.00(+0.00%)
Dec 11, 2015 0.5100 0.5100 0.4950 0.5100 255,769 +0.01(+2.00%)
Dec 10, 2015 0.4900 0.5200 0.4850 0.5000 706,937 +0.01(+2.04%)
Dec 09, 2015 0.4950 0.4950 0.4800 0.4900 348,773 +0.00(+0.00%)
Dec 08, 2015 0.4800 0.4900 0.4750 0.4900 527,459 +0.00(+0.00%)
Dec 07, 2015 0.5000 0.5000 0.4800 0.4900 649,370 -0.01(-2.00%)
Dec 04, 2015 0.5100 0.5100 0.4900 0.5000 543,228 +0.00(+0.00%)
Dec 03, 2015 0.5200 0.5200 0.5000 0.5000 223,955 -0.01(-1.96%)
Dec 02, 2015 0.5500 0.5500 0.5100 0.5100 718,504 -0.03(-5.56%)
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.