Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (TSX: DML )

3.080 -0.040 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2018 0.6100 0.6100 0.5900 0.5900 502,548 -0.01(-1.67%)
Apr 27, 2018 0.6000 0.6000 0.5900 0.6000 144,212 +0.00(+0.00%)
Apr 26, 2018 0.6100 0.6200 0.5900 0.6000 211,827 -0.02(-3.23%)
Apr 25, 2018 0.6000 0.6300 0.6000 0.6200 258,093 +0.02(+3.33%)
Apr 24, 2018 0.6200 0.6200 0.6000 0.6000 227,144 -0.02(-3.23%)
Apr 23, 2018 0.6400 0.6400 0.6200 0.6200 389,847 -0.02(-3.13%)
Apr 20, 2018 0.6300 0.6400 0.6200 0.6400 194,217 +0.00(+0.00%)
Apr 19, 2018 0.6600 0.6600 0.6300 0.6400 478,927 -0.01(-1.54%)
Apr 18, 2018 0.6300 0.6700 0.6300 0.6500 632,810 +0.01(+1.56%)
Apr 17, 2018 0.6500 0.6500 0.6200 0.6400 761,255 +0.00(+0.00%)
Apr 16, 2018 0.6000 0.6500 0.6000 0.6400 1,309,407 +0.04(+6.67%)
Apr 13, 2018 0.6000 0.6100 0.5900 0.6000 241,250 +0.01(+1.69%)
Apr 12, 2018 0.5900 0.6000 0.5900 0.5900 203,128 +0.00(+0.00%)
Apr 11, 2018 0.5900 0.6000 0.5900 0.5900 90,785 -0.01(-1.67%)
Apr 10, 2018 0.6100 0.6100 0.5900 0.6000 369,273 +0.00(+0.00%)
Apr 09, 2018 0.5800 0.6200 0.5700 0.6000 913,465 +0.03(+5.26%)
Apr 06, 2018 0.5900 0.5900 0.5700 0.5700 290,228 -0.03(-5.00%)
Apr 05, 2018 0.5700 0.6000 0.5700 0.6000 276,447 +0.02(+3.45%)
Apr 04, 2018 0.5800 0.5800 0.5600 0.5800 488,733 +0.00(+0.00%)
Apr 03, 2018 0.5700 0.5900 0.5600 0.5800 319,533 +0.02(+3.57%)
Apr 02, 2018 0.5800 0.5800 0.5600 0.5600 143,856 -0.02(-3.45%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.02(+3.57%)
Mar 28, 2018 0.5800 0.5800 0.5600 0.5600 388,785 -0.02(-3.45%)
Mar 27, 2018 0.5700 0.5900 0.5700 0.5800 374,495 +0.01(+1.75%)
Mar 26, 2018 0.5800 0.5900 0.5600 0.5700 507,504 -0.01(-1.72%)
Mar 23, 2018 0.6100 0.6100 0.5800 0.5800 447,182 -0.04(-6.45%)
Mar 22, 2018 0.6100 0.6200 0.5900 0.6200 560,888 +0.02(+3.33%)
Mar 21, 2018 0.5900 0.6100 0.5700 0.6000 357,030 +0.02(+3.45%)
Mar 20, 2018 0.5800 0.5800 0.5800 0.5800 126,961 -0.01(-1.69%)
Mar 19, 2018 0.6000 0.6100 0.5800 0.5900 825,230 -0.02(-3.28%)
Mar 16, 2018 0.6100 0.6100 0.6000 0.6100 566,432 +0.01(+1.67%)
Mar 15, 2018 0.6100 0.6100 0.6000 0.6000 239,245 +0.00(+0.00%)
Mar 14, 2018 0.6100 0.6100 0.6000 0.6000 54,002 +0.00(+0.00%)
Mar 13, 2018 0.6100 0.6100 0.6000 0.6000 185,878 +0.00(+0.00%)
Mar 12, 2018 0.6000 0.6100 0.5900 0.6000 358,798 +0.00(+0.00%)
Mar 09, 2018 0.6000 0.6100 0.5900 0.6000 461,433 +0.00(+0.00%)
Mar 08, 2018 0.6000 0.6100 0.5900 0.6000 247,963 -0.01(-1.64%)
Mar 07, 2018 0.6100 273,807 +0.01(+1.67%)
Mar 06, 2018 0.6200 0.6200 0.6000 0.6000 67,419 +0.00(+0.00%)
Mar 05, 2018 0.6200 0.6200 0.6000 0.6000 244,678 -0.02(-3.23%)
Mar 02, 2018 0.6000 0.6200 0.5900 0.6200 1,681,245 +0.02(+3.33%)
Mar 01, 2018 0.5900 0.6000 0.5900 0.6000 135,367 +0.01(+1.69%)
Feb 28, 2018 0.6000 0.6100 0.5900 0.5900 392,778 +0.00(+0.00%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.5900 587,577 -0.03(-4.84%)
Feb 26, 2018 0.6300 0.6300 0.6100 0.6200 271,348 -0.01(-1.59%)
Feb 23, 2018 0.6100 0.6300 0.6100 0.6300 204,937 +0.01(+1.61%)
Feb 22, 2018 0.6000 0.6300 0.6000 0.6200 184,253 +0.02(+3.33%)
Feb 21, 2018 0.6200 0.6200 0.6000 0.6000 114,504 -0.02(-3.23%)
Feb 20, 2018 0.6000 0.6300 0.6000 0.6200 451,118 +0.02(+3.33%)
Feb 16, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 15, 2018 0.6200 0.6300 0.6000 0.6100 328,672 -0.01(-1.61%)
Feb 14, 2018 0.6000 0.6300 0.6000 0.6200 382,295 +0.02(+3.33%)
Feb 13, 2018 0.5900 0.6000 266,044 +0.00(+0.00%)
Feb 12, 2018 0.5600 0.6200 0.5600 0.6000 586,940 +0.03(+5.26%)
Feb 09, 2018 0.5600 0.5800 0.5400 0.5700 668,551 +0.02(+3.64%)
Feb 08, 2018 0.6000 0.6000 0.5500 0.5500 782,788 -0.04(-6.78%)
Feb 07, 2018 0.5900 0.5900 0.5800 0.5900 269,221 +0.00(+0.00%)
Feb 06, 2018 0.5600 0.6000 0.5600 0.5900 554,779 +0.01(+1.72%)
Feb 05, 2018 0.5800 0.6000 0.5800 0.5800 240,211 +0.00(+0.00%)
Feb 02, 2018 0.6000 0.6100 0.5700 0.5800 481,989 -0.03(-4.92%)
Feb 01, 2018 0.6400 0.6400 0.6000 0.6100 343,134 -0.02(-3.17%)
Jan 31, 2018 0.6000 0.6300 0.5900 0.6300 626,032 +0.04(+6.78%)
Jan 30, 2018 0.6000 0.6000 0.5800 0.5900 596,760 -0.01(-1.67%)
Jan 29, 2018 0.6100 0.6200 0.6000 0.6000 310,864 -0.02(-3.23%)
Jan 26, 2018 0.6400 0.6400 0.6100 0.6200 552,882 -0.01(-1.59%)
Jan 25, 2018 0.6500 0.6600 0.6200 0.6300 779,217 -0.02(-3.08%)
Jan 24, 2018 0.6600 0.6600 0.6400 0.6500 483,715 -0.02(-2.99%)
Jan 23, 2018 0.6400 0.6700 0.6200 0.6700 603,247 +0.03(+3.88%)
Jan 22, 2018 0.6400 0.6500 0.6300 0.6450 392,233 -0.01(-0.77%)
Jan 19, 2018 0.6400 0.6500 0.6300 0.6500 412,836 +0.00(+0.00%)
Jan 18, 2018 0.6600 0.6600 0.6400 0.6500 391,375 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6700 0.6400 0.6500 1,506,899 +0.00(+0.00%)
Jan 16, 2018 0.6700 0.6800 0.6500 0.6500 701,380 -0.03(-4.41%)
Jan 15, 2018 0.6900 0.6900 0.6600 0.6800 762,598 +0.00(+0.00%)
Jan 12, 2018 0.6900 0.6900 0.6700 0.6800 534,880 +0.00(+0.00%)
Jan 11, 2018 0.7000 0.7000 0.6700 0.6800 1,044,318 -0.02(-2.86%)
Jan 10, 2018 0.7000 0.7000 0.6800 0.7000 1,255,654 +0.01(+1.45%)
Jan 09, 2018 0.7200 0.7300 0.6800 0.6900 1,782,186 -0.03(-4.17%)
Jan 08, 2018 0.7300 0.7500 0.7100 0.7200 718,541 -0.03(-4.00%)
Jan 05, 2018 0.7600 0.7600 0.7400 0.7500 663,908 -0.03(-3.85%)
Jan 04, 2018 0.7400 0.7900 0.7200 0.7800 912,948 +0.03(+4.00%)
Jan 03, 2018 0.7500 0.7500 0.7200 0.7500 675,589 +0.00(+0.00%)
Jan 02, 2018 0.6900 0.7500 0.6900 0.7500 1,084,089 +0.06(+8.70%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 28, 2017 0.6800 0.7100 0.6600 0.6900 425,950 +0.03(+4.55%)
Dec 27, 2017 0.6900 0.6900 0.6600 0.6600 738,820 -0.04(-5.71%)
Dec 22, 2017 0.7200 0.7200 0.6800 0.7000 589,749 -0.02(-2.78%)
Dec 21, 2017 0.7400 0.7400 0.7100 0.7200 521,406 -0.02(-2.70%)
Dec 20, 2017 0.7500 0.7600 0.7300 0.7400 405,051 -0.02(-2.63%)
Dec 19, 2017 0.7600 0.7600 0.7400 0.7600 681,656 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7600 0.7400 0.7500 542,869 +0.00(+0.00%)
Dec 15, 2017 0.7700 0.7800 0.7500 0.7500 591,617 -0.03(-3.85%)
Dec 14, 2017 0.7400 0.7800 0.7400 0.7800 918,122 +0.03(+4.00%)
Dec 13, 2017 0.7500 0.7600 0.7300 0.7500 450,243 +0.00(+0.00%)
Dec 12, 2017 0.7900 0.8000 0.7400 0.7500 1,049,339 -0.04(-5.06%)
Dec 11, 2017 0.7400 0.7900 0.7400 0.7900 2,574,227 +0.05(+6.76%)
Dec 08, 2017 0.7000 0.7500 0.7000 0.7400 1,280,287 +0.03(+4.23%)
Dec 07, 2017 0.6900 0.7200 0.6700 0.7100 578,689 +0.02(+2.90%)
Dec 06, 2017 0.7200 0.6700 0.6900 807,392 -0.03(-4.17%)
Dec 05, 2017 0.7200 0.7400 0.6900 0.7200 1,131,138 +0.00(+0.00%)
Dec 04, 2017 0.6800 0.7500 0.6800 0.7200 2,728,939 +0.09(+14.29%)
Dec 01, 2017 0.6400 0.6600 0.6200 0.6300 782,674 +0.00(+0.00%)
Nov 30, 2017 0.6800 0.6900 0.6300 0.6300 7,873,043 -0.06(-8.70%)
Nov 29, 2017 0.7000 0.7000 0.6500 0.6900 643,410 -0.01(-1.43%)
Nov 28, 2017 0.6400 0.7000 0.6250 0.7000 924,082 +0.05(+7.69%)
Nov 27, 2017 0.7100 0.7100 0.6400 0.6500 1,399,244 -0.07(-9.72%)
Nov 24, 2017 0.7200 0.7400 0.7000 0.7200 609,128 +0.01(+1.41%)
Nov 23, 2017 0.7200 0.7400 0.7100 0.7100 867,581 -0.04(-5.33%)
Nov 22, 2017 0.7200 0.7500 0.7150 0.7500 1,764,305 +0.03(+4.17%)
Nov 21, 2017 0.6700 0.7200 0.6700 0.7200 1,435,703 +0.05(+7.46%)
Nov 20, 2017 0.6900 0.7100 0.6600 0.6700 1,630,179 -0.03(-4.29%)
Nov 17, 2017 0.6500 0.7000 0.6500 0.7000 1,588,007 +0.07(+11.11%)
Nov 16, 2017 0.6000 0.6500 0.5950 0.6300 1,046,511 +0.04(+6.78%)
Nov 15, 2017 0.5900 0.6000 0.5600 0.5900 769,175 +0.01(+1.72%)
Nov 14, 2017 0.6400 0.6500 0.5800 0.5800 1,315,079 -0.07(-10.77%)
Nov 13, 2017 0.6900 0.6900 0.6300 0.6500 921,249 -0.02(-2.99%)
Nov 10, 2017 0.6400 0.7100 0.6400 0.6700 2,143,878 +0.02(+3.08%)
Nov 09, 2017 0.6100 0.6400 0.6100 0.6500 3,460,725 +0.08(+14.04%)
Nov 08, 2017 0.5500 0.5800 0.5500 0.5700 955,895 +0.02(+3.64%)
Nov 07, 2017 0.5300 0.5500 0.5300 0.5500 425,095 +0.02(+3.77%)
Nov 06, 2017 0.5200 0.5300 0.5200 0.5300 166,922 +0.00(+0.00%)
Nov 03, 2017 0.5200 0.5300 0.5100 0.5300 274,295 +0.00(+0.00%)
Nov 02, 2017 0.5300 0.5300 0.5100 0.5300 144,154 +0.00(+0.00%)
Nov 01, 2017 0.5200 0.5400 0.5100 0.5300 495,880 +0.00(+0.00%)
Oct 31, 2017 0.5200 0.5300 0.5200 0.5300 420,146 +0.02(+3.92%)
Oct 30, 2017 0.5100 0.5200 0.5100 0.5100 247,785 +0.00(+0.00%)
Oct 27, 2017 0.5200 0.5200 0.5000 0.5100 523,997 +0.00(+0.00%)
Oct 26, 2017 0.5200 0.5200 0.5100 0.5100 412,602 -0.01(-1.92%)
Oct 25, 2017 0.5200 0.5300 0.5200 0.5200 357,500 +0.00(+0.00%)
Oct 24, 2017 0.5300 0.5300 0.5200 0.5200 62,198 +0.00(+0.00%)
Oct 23, 2017 0.5400 0.5400 0.5200 0.5200 187,107 +0.00(+0.00%)
Oct 20, 2017 0.5200 0.5300 0.5100 0.5200 274,820 -0.01(-1.89%)
Oct 19, 2017 0.5200 0.5300 0.5200 0.5300 266,699 +0.01(+1.92%)
Oct 18, 2017 0.5200 0.5400 0.5200 0.5200 142,700 -0.01(-1.89%)
Oct 17, 2017 0.5300 0.5400 0.5200 0.5300 165,184 +0.01(+1.92%)
Oct 16, 2017 0.5500 0.5500 0.5200 0.5200 467,695 -0.03(-5.45%)
Oct 13, 2017 0.5400 0.5500 0.5300 0.5500 237,602 +0.02(+3.77%)
Oct 12, 2017 0.5300 0.5400 0.5100 0.5300 330,390 +0.02(+3.92%)
Oct 11, 2017 0.5500 0.5500 0.5100 0.5100 1,333,608 -0.03(-5.56%)
Oct 10, 2017 0.5600 0.5600 0.5400 0.5400 450,922 -0.02(-3.57%)
Oct 06, 2017 0.5600 0.5700 0.5500 0.5600 344,289 +0.01(+1.82%)
Oct 05, 2017 0.5600 0.5600 0.5500 0.5500 302,535 +0.00(+0.00%)
Oct 04, 2017 0.5600 0.5700 0.5500 0.5500 259,644 -0.02(-3.51%)
Oct 03, 2017 0.5700 0.5800 0.5500 0.5700 319,454 -0.01(-1.72%)
Oct 02, 2017 0.5700 0.5800 0.5600 0.5800 140,474 +0.00(+0.00%)
Sep 29, 2017 0.5800 0.5800 0.5600 0.5800 631,434 +0.00(+0.00%)
Sep 28, 2017 0.5800 0.5900 0.5800 0.5800 143,173 +0.00(+0.00%)
Sep 27, 2017 0.5800 0.5900 0.5800 0.5800 195,022 +0.00(+0.00%)
Sep 26, 2017 0.6000 0.6000 0.5800 0.5800 131,831 -0.02(-3.33%)
Sep 25, 2017 0.6100 0.6100 0.5900 0.6000 136,107 -0.03(-4.76%)
Sep 22, 2017 0.5800 0.6300 0.5700 0.6300 758,989 +0.04(+6.78%)
Sep 21, 2017 0.5800 0.5900 0.5700 0.5900 211,366 +0.01(+1.72%)
Sep 20, 2017 0.5800 0.5800 0.5700 0.5800 68,932 +0.01(+1.75%)
Sep 19, 2017 0.5900 0.6000 0.5700 0.5700 302,833 -0.03(-5.00%)
Sep 18, 2017 0.6000 0.6000 0.5800 0.6000 249,421 +0.02(+3.45%)
Sep 15, 2017 0.5900 0.6000 0.5800 0.5800 145,563 -0.02(-3.33%)
Sep 14, 2017 0.5900 0.6000 0.5900 0.6000 47,599 +0.00(+0.00%)
Sep 13, 2017 0.5900 0.6000 0.5800 0.6000 217,351 +0.01(+1.69%)
Sep 12, 2017 0.5900 0.6000 0.5900 0.5900 125,560 +0.00(+0.00%)
Sep 11, 2017 0.5900 0.6000 0.5800 0.5900 151,535 -0.02(-3.28%)
Sep 08, 2017 0.6100 0.6100 0.5900 0.6100 294,542 +0.01(+1.67%)
Sep 07, 2017 0.6200 0.6200 0.6000 0.6000 85,771 -0.02(-3.23%)
Sep 06, 2017 0.6200 0.6200 0.6100 0.6200 336,626 +0.01(+1.64%)
Sep 05, 2017 0.6100 0.6100 0.6000 0.6100 237,027 +0.01(+1.67%)
Sep 01, 2017 0.6100 0.6100 0.6100 0.6000 173,511 -0.01(-1.64%)
Aug 31, 2017 0.5800 0.6200 0.5800 0.6100 720,840 +0.03(+5.17%)
Aug 30, 2017 0.5800 0.5800 0.5700 0.5800 229,291 +0.00(+0.00%)
Aug 29, 2017 0.5600 0.5800 0.5600 0.5800 873,709 +0.01(+1.75%)
Aug 28, 2017 0.5800 0.5800 0.5600 0.5700 241,766 -0.01(-1.72%)
Aug 25, 2017 0.5800 0.5800 0.5800 169,977 +0.00(+0.00%)
Aug 24, 2017 0.5700 0.5800 0.5700 0.5800 70,176 +0.01(+0.87%)
Aug 23, 2017 0.5700 0.5800 0.5700 0.5750 66,911 +0.01(+0.88%)
Aug 22, 2017 0.5700 0.5700 0.5600 0.5700 261,004 +0.01(+1.79%)
Aug 21, 2017 0.5700 0.5700 0.5600 0.5600 105,108 -0.01(-1.75%)
Aug 18, 2017 0.5600 0.5700 0.5600 0.5700 61,622 +0.00(+0.00%)
Aug 17, 2017 0.5700 0.5800 0.5600 0.5700 195,269 -0.01(-1.72%)
Aug 16, 2017 0.5800 0.5800 0.5600 0.5800 346,727 +0.02(+3.57%)
Aug 15, 2017 0.5800 0.5850 0.5600 0.5600 488,761 -0.03(-5.08%)
Aug 14, 2017 0.5900 0.6000 0.5800 0.5900 285,026 +0.01(+1.72%)
Aug 11, 2017 0.5800 0.6000 0.5700 0.5800 251,592 +0.00(+0.00%)
Aug 10, 2017 0.5800 0.5800 0.5600 0.5800 305,714 -0.01(-1.69%)
Aug 09, 2017 0.5800 0.5900 0.5700 0.5900 332,898 +0.01(+1.72%)
Aug 08, 2017 0.5900 0.6000 0.5800 0.5800 1,012,720 -0.02(-3.33%)
Aug 04, 2017 0.6100 0.6100 0.5800 0.6000 694,573 +0.00(+0.00%)
Aug 03, 2017 0.6200 0.6300 0.6000 0.6000 466,803 -0.02(-3.23%)
Aug 02, 2017 0.6100 0.6300 0.6000 0.6200 548,690 +0.00(+0.00%)
Aug 01, 2017 0.6500 0.6500 0.6100 0.6200 321,946 -0.03(-4.62%)
Jul 31, 2017 0.6400 0.6500 0.6300 0.6500 390,998 +0.02(+3.17%)
Jul 28, 2017 0.6000 0.6400 0.6000 0.6300 582,073 +0.03(+5.00%)
Jul 27, 2017 0.6000 0.6300 0.6000 0.6000 318,936 -0.01(-1.64%)
Jul 26, 2017 0.6200 0.6200 0.5900 0.6100 308,762 +0.00(+0.00%)
Jul 25, 2017 0.5800 0.6200 0.5800 0.6100 495,441 +0.02(+3.39%)
Jul 24, 2017 0.5900 0.6000 0.5800 0.5900 356,873 +0.00(+0.00%)
Jul 21, 2017 0.6300 0.6300 0.5800 0.5900 861,148 -0.03(-4.84%)
Jul 20, 2017 0.6500 0.6500 0.6300 0.6200 802,506 -0.02(-3.13%)
Jul 19, 2017 0.6100 0.6500 0.6000 0.6400 742,114 +0.04(+6.67%)
Jul 18, 2017 0.6500 0.6500 0.6000 0.6000 1,189,724 -0.04(-6.25%)
Jul 17, 2017 0.5700 0.6500 0.5700 0.6400 2,619,630 +0.07(+12.28%)
Jul 14, 2017 0.5800 0.5800 0.5700 0.5700 792,789 -0.01(-1.72%)
Jul 13, 2017 0.5600 0.5800 0.5500 0.5800 629,905 +0.03(+5.45%)
Jul 12, 2017 0.5700 0.5700 0.5500 0.5500 488,640 -0.01(-2.65%)
Jul 11, 2017 0.5500 0.5700 0.5500 0.5650 601,467 +0.01(+2.73%)
Jul 10, 2017 0.5600 0.5700 0.5400 0.5500 1,778,558 -0.03(-5.17%)
Jul 07, 2017 0.5700 0.5800 0.5600 0.5800 287,480 +0.01(+1.75%)
Jul 06, 2017 0.5800 0.5800 0.5600 0.5700 257,098 -0.01(-1.72%)
Jul 05, 2017 0.5600 0.5900 0.5500 0.5800 938,421 +0.02(+3.57%)
Jul 04, 2017 0.5700 0.5700 0.5500 0.5600 704,371 +0.00(+0.00%)
Jul 03, 2017 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 30, 2017 0.5800 0.5800 0.5500 0.5600 273,845 +0.00(+0.00%)
Jun 29, 2017 0.5700 0.5900 0.5600 0.5600 479,832 -0.01(-1.75%)
Jun 28, 2017 0.5700 0.5700 0.5500 0.5700 481,023 +0.01(+1.79%)
Jun 27, 2017 0.6100 0.6100 0.5500 0.5600 829,668 -0.04(-6.67%)
Jun 26, 2017 0.5900 0.6100 0.5800 0.6000 836,519 +0.02(+3.45%)
Jun 23, 2017 0.5500 0.5900 0.5500 0.5800 1,121,701 +0.03(+5.45%)
Jun 22, 2017 0.5500 0.5600 0.5400 0.5500 331,686 +0.00(+0.00%)
Jun 21, 2017 0.5500 0.5600 0.5400 0.5500 433,162 +0.00(+0.00%)
Jun 20, 2017 0.5700 0.5700 0.5500 0.5500 391,095 -0.02(-3.51%)
Jun 19, 2017 0.5500 0.5700 0.5500 0.5700 157,476 +0.00(+0.00%)
Jun 16, 2017 0.5600 0.5700 0.5500 0.5700 246,473 +0.01(+1.79%)
Jun 15, 2017 0.5700 0.5700 0.5500 0.5600 463,493 -0.02(-3.45%)
Jun 14, 2017 0.6000 0.6000 0.5600 0.5800 533,855 -0.01(-1.69%)
Jun 13, 2017 0.5900 0.6000 0.5800 0.5900 364,467 +0.01(+1.72%)
Jun 12, 2017 0.5900 0.6000 0.5800 0.5800 269,848 +0.00(+0.00%)
Jun 09, 2017 0.5900 0.5900 0.5700 0.5800 415,425 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.5900 0.5600 0.5800 795,525 +0.02(+3.57%)
Jun 07, 2017 0.5800 0.5900 0.5600 0.5600 665,508 -0.03(-5.08%)
Jun 06, 2017 0.5900 0.6000 0.5700 0.5900 419,465 +0.00(+0.00%)
Jun 05, 2017 0.6000 0.6000 0.5900 0.5900 323,820 +0.00(+0.00%)
Jun 02, 2017 0.6100 0.6200 0.5900 0.5900 577,142 -0.01(-1.67%)
Jun 01, 2017 0.6000 0.6400 0.6000 0.6000 423,580 +0.00(+0.00%)
May 31, 2017 0.6100 0.6300 0.6000 0.6000 512,191 -0.01(-1.64%)
May 30, 2017 0.6300 0.6300 0.6100 0.6100 184,555 -0.02(-3.17%)
May 29, 2017 0.6400 0.6400 0.6200 0.6300 223,539 -0.01(-1.56%)
May 26, 2017 0.6400 0.6400 0.6200 0.6400 491,147 +0.03(+4.92%)
May 25, 2017 0.6600 0.6750 0.6100 0.6100 1,344,618 -0.05(-7.58%)
May 24, 2017 0.6900 0.6900 0.6600 0.6600 607,029 -0.02(-2.94%)
May 23, 2017 0.7000 0.7000 0.6800 0.6800 285,508 -0.02(-2.86%)
May 19, 2017 0.6700 0.7000 0.6700 0.7000 548,658 +0.03(+4.48%)
May 18, 2017 0.6700 0.6800 0.6600 0.6700 426,749 -0.01(-1.47%)
May 17, 2017 0.7000 0.7000 0.6700 0.6800 322,435 -0.03(-4.23%)
May 16, 2017 0.7100 0.7100 0.7000 0.7100 1,239,345 -0.01(-1.39%)
May 15, 2017 0.7000 0.7200 0.7000 0.7200 927,835 +0.02(+2.86%)
May 12, 2017 0.7000 0.7200 0.7000 0.7000 199,715 -0.01(-1.41%)
May 11, 2017 0.7000 0.7200 0.7000 0.7100 187,433 -0.01(-1.39%)
May 10, 2017 0.7000 0.7200 0.7000 0.7200 158,780 +0.01(+1.41%)
May 09, 2017 0.7000 0.7100 0.6900 0.7100 455,101 +0.00(+0.00%)
May 08, 2017 0.6800 0.7100 0.6800 0.7100 309,533 +0.04(+5.97%)
May 05, 2017 0.6800 0.6900 0.6600 0.6700 657,154 -0.02(-2.90%)
May 04, 2017 0.7100 0.7100 0.6700 0.6900 888,493 -0.01(-1.43%)
May 03, 2017 0.7100 0.7200 0.7000 0.7000 148,580 -0.02(-2.78%)
May 02, 2017 0.7000 0.7200 0.7000 0.7200 469,522 +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.