Skip to main content

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.9800 0.9975 0.9500 0.9730 6,521,704 -0.03(-2.70%)
Jun 29, 2022 1.040 1.059 0.9800 1.000 6,890,000 -0.05(-4.76%)
Jun 28, 2022 1.120 1.121 1.040 1.050 3,695,614 -0.05(-4.55%)
Jun 27, 2022 1.090 1.140 1.080 1.100 5,118,191 +0.01(+0.92%)
Jun 24, 2022 1.000 1.100 1.000 1.090 6,766,017 +0.09(+9.07%)
Jun 23, 2022 1.020 1.040 0.9705 0.9994 7,660,185 -0.02(-2.02%)
Jun 22, 2022 1.040 1.040 1.000 1.020 6,709,213 -0.04(-3.77%)
Jun 21, 2022 1.020 1.090 1.020 1.060 5,042,857 +0.06(+6.00%)
Jun 17, 2022 1.010 1.030 0.9833 1.000 7,577,736 +0.00(+0.41%)
Jun 16, 2022 1.020 1.040 0.9800 0.9959 9,834,516 -0.07(-6.93%)
Jun 15, 2022 1.040 1.080 1.010 1.070 7,325,715 +0.05(+4.90%)
Jun 14, 2022 1.110 1.120 1.010 1.020 9,330,448 -0.07(-6.42%)
Jun 13, 2022 1.140 1.144 1.090 1.090 6,121,340 -0.13(-10.66%)
Jun 10, 2022 1.220 1.260 1.170 1.220 6,361,656 -0.02(-1.61%)
Jun 09, 2022 1.320 1.320 1.235 1.240 6,764,685 -0.09(-6.77%)
Jun 08, 2022 1.380 1.400 1.300 1.330 13,198,384 -0.04(-2.92%)
Jun 07, 2022 1.250 1.380 1.220 1.370 17,738,780 +0.11(+8.73%)
Jun 06, 2022 1.260 1.280 1.220 1.260 4,131,365 +0.02(+1.61%)
Jun 03, 2022 1.250 1.270 1.220 1.240 4,299,207 -0.03(-2.36%)
Jun 02, 2022 1.220 1.290 1.200 1.270 6,258,026 +0.06(+4.96%)
Jun 01, 2022 1.240 1.255 1.170 1.210 5,310,836 -0.01(-0.82%)
May 31, 2022 1.270 1.320 1.210 1.220 6,430,768 -0.02(-1.61%)
May 27, 2022 1.220 1.250 1.200 1.240 5,258,775 +0.05(+4.20%)
May 26, 2022 1.150 1.220 1.140 1.190 5,475,062 +0.04(+3.48%)
May 25, 2022 1.130 1.150 1.110 1.150 4,633,743 +0.02(+1.77%)
May 24, 2022 1.130 1.135 1.090 1.130 5,374,393 -0.03(-2.59%)
May 23, 2022 1.130 1.170 1.080 1.160 6,157,115 +0.03(+2.65%)
May 20, 2022 1.150 1.151 1.070 1.130 6,288,235 +0.00(+0.00%)
May 19, 2022 1.060 1.140 1.060 1.130 7,717,751 +0.03(+2.73%)
May 18, 2022 1.170 1.185 1.070 1.100 7,476,944 -0.09(-7.56%)
May 17, 2022 1.130 1.200 1.110 1.190 10,501,733 +0.10(+9.17%)
May 16, 2022 1.110 1.120 1.065 1.090 9,445,404 +0.00(+0.00%)
May 13, 2022 1.070 1.140 1.050 1.090 10,504,877 +0.07(+6.86%)
May 12, 2022 1.000 1.080 0.9800 1.020 15,539,770 -0.01(-0.97%)
May 11, 2022 1.080 1.130 1.020 1.030 9,501,917 -0.05(-4.63%)
May 10, 2022 1.070 1.130 1.030 1.080 10,539,377 +0.03(+2.86%)
May 09, 2022 1.130 1.150 1.040 1.050 18,119,102 -0.15(-12.50%)
May 06, 2022 1.180 1.230 1.140 1.200 8,609,517 -0.02(-1.64%)
May 05, 2022 1.360 1.390 1.210 1.220 12,277,934 -0.14(-10.29%)
May 04, 2022 1.290 1.360 1.240 1.360 8,406,827 +0.06(+4.62%)
May 03, 2022 1.260 1.310 1.260 1.300 6,602,577 +0.04(+3.17%)
May 02, 2022 1.270 1.290 1.220 1.260 8,366,789 -0.05(-3.82%)
Apr 29, 2022 1.370 1.420 1.280 1.310 9,218,101 -0.05(-3.68%)
Apr 28, 2022 1.320 1.365 1.250 1.360 9,459,612 +0.05(+3.82%)
Apr 27, 2022 1.300 1.360 1.290 1.310 10,411,217 +0.01(+0.77%)
Apr 26, 2022 1.400 1.410 1.290 1.300 11,601,004 -0.08(-5.80%)
Apr 25, 2022 1.350 1.390 1.300 1.380 14,016,466 -0.05(-3.50%)
Apr 22, 2022 1.500 1.520 1.370 1.430 14,795,515 -0.08(-5.30%)
Apr 21, 2022 1.660 1.670 1.500 1.510 12,691,895 -0.16(-9.58%)
Apr 20, 2022 1.610 1.680 1.560 1.670 11,416,011 +0.07(+4.37%)
Apr 19, 2022 1.700 1.710 1.580 1.600 13,066,288 -0.10(-5.88%)
Apr 18, 2022 1.760 1.760 1.680 1.700 9,503,048 -0.04(-2.30%)
Apr 14, 2022 1.820 1.820 1.715 1.740 9,366,359 -0.05(-2.79%)
Apr 13, 2022 1.770 1.820 1.741 1.790 17,051,126 +0.05(+2.87%)
Apr 12, 2022 1.770 1.800 1.712 1.740 9,741,656 +0.01(+0.58%)
Apr 11, 2022 1.750 1.790 1.670 1.730 10,809,475 -0.02(-1.14%)
Apr 08, 2022 1.810 1.830 1.730 1.750 12,716,144 -0.04(-2.23%)
Apr 07, 2022 1.620 1.810 1.610 1.790 24,491,848 +0.18(+11.18%)
Apr 06, 2022 1.610 1.617 1.530 1.610 11,172,697 +0.00(+0.00%)
Apr 05, 2022 1.670 1.770 1.600 1.610 15,026,560 -0.02(-1.23%)
Apr 04, 2022 1.680 1.685 1.600 1.630 6,397,422 -0.01(-0.61%)
Apr 01, 2022 1.630 1.700 1.620 1.640 7,159,053 +0.04(+2.50%)
Mar 31, 2022 1.640 1.710 1.590 1.600 15,469,895 -0.03(-1.84%)
Mar 30, 2022 1.670 1.740 1.620 1.630 9,616,572 -0.02(-1.21%)
Mar 29, 2022 1.570 1.650 1.470 1.650 12,543,012 +0.10(+6.45%)
Mar 28, 2022 1.640 1.645 1.530 1.550 13,067,791 -0.12(-7.19%)
Mar 25, 2022 1.720 1.740 1.640 1.670 8,988,010 -0.05(-2.91%)
Mar 24, 2022 1.690 1.750 1.630 1.720 8,611,363 +0.03(+1.78%)
Mar 23, 2022 1.750 1.790 1.670 1.690 9,382,848 -0.04(-2.31%)
Mar 22, 2022 1.690 1.765 1.671 1.730 7,395,884 +0.02(+1.17%)
Mar 21, 2022 1.660 1.790 1.660 1.710 12,899,423 +0.08(+4.91%)
Mar 18, 2022 1.630 1.700 1.600 1.630 9,873,310 -0.01(-0.61%)
Mar 17, 2022 1.500 1.650 1.495 1.640 12,353,566 +0.17(+11.56%)
Mar 16, 2022 1.530 1.560 1.410 1.470 12,896,139 -0.01(-0.68%)
Mar 15, 2022 1.450 1.510 1.390 1.480 9,674,726 +0.01(+0.68%)
Mar 14, 2022 1.600 1.610 1.450 1.470 15,935,303 -0.17(-10.37%)
Mar 11, 2022 1.720 1.760 1.620 1.640 14,749,620 -0.12(-6.82%)
Mar 10, 2022 1.750 1.820 1.690 1.760 24,400,632 +0.03(+1.73%)
Mar 09, 2022 1.590 1.790 1.520 1.730 28,254,552 +0.11(+6.79%)
Mar 08, 2022 1.560 1.670 1.500 1.620 17,950,928 +0.12(+8.00%)
Mar 07, 2022 1.520 1.610 1.483 1.500 14,288,086 +0.06(+4.17%)
Mar 04, 2022 1.420 1.490 1.350 1.440 17,267,796 -0.08(-5.26%)
Mar 03, 2022 1.610 1.620 1.492 1.520 13,030,067 -0.09(-5.59%)
Mar 02, 2022 1.540 1.620 1.500 1.610 9,464,936 +0.09(+5.92%)
Mar 01, 2022 1.550 1.570 1.460 1.520 10,807,400 +0.03(+2.01%)
Feb 28, 2022 1.420 1.520 1.400 1.490 17,115,410 +0.12(+8.76%)
Feb 25, 2022 1.340 1.390 1.280 1.370 12,640,028 +0.04(+3.01%)
Feb 24, 2022 1.200 1.345 1.190 1.330 17,606,048 +0.08(+6.40%)
Feb 23, 2022 1.260 1.290 1.230 1.250 7,697,688 +0.01(+0.81%)
Feb 22, 2022 1.180 1.280 1.170 1.240 9,635,926 +0.04(+3.33%)
Feb 18, 2022 1.200 0 -0.03(-2.44%)
Feb 17, 2022 1.260 1.270 1.210 1.230 5,129,230 -0.04(-3.15%)
Feb 16, 2022 1.290 1.310 1.250 1.270 5,054,345 -0.01(-0.78%)
Feb 15, 2022 1.260 1.300 1.240 1.280 3,606,107 +0.04(+3.23%)
Feb 14, 2022 1.260 1.300 1.230 1.240 4,180,970 -0.04(-3.13%)
Feb 11, 2022 1.290 1.330 1.240 1.280 5,917,690 -0.01(-0.78%)
Feb 10, 2022 1.300 1.380 1.270 1.290 11,365,105 -0.06(-4.44%)
Feb 09, 2022 1.250 1.350 1.240 1.350 13,318,060 +0.13(+10.66%)
Feb 08, 2022 1.200 1.230 1.170 1.220 4,297,465 +0.02(+1.67%)
Feb 07, 2022 1.180 1.210 1.150 1.200 4,271,863 +0.02(+1.69%)
Feb 04, 2022 1.150 1.190 1.130 1.180 5,824,380 +0.05(+4.42%)
Feb 03, 2022 1.160 1.115 1.130 5,029,908 -0.07(-5.83%)
Feb 02, 2022 1.280 1.280 1.170 1.200 5,548,380 -0.03(-2.44%)
Feb 01, 2022 1.220 1.270 1.180 1.230 6,034,343 +0.02(+1.65%)
Jan 31, 2022 1.130 1.210 1.210 6,489,156 +0.07(+6.14%)
Jan 28, 2022 1.090 1.150 1.060 1.140 9,408,651 +0.04(+3.64%)
Jan 27, 2022 1.150 1.180 1.070 1.100 8,257,757 -0.05(-4.35%)
Jan 26, 2022 1.250 1.260 1.120 1.150 10,909,894 -0.06(-4.96%)
Jan 25, 2022 1.220 1.220 1.140 1.210 9,762,434 +0.00(+0.00%)
Jan 24, 2022 1.110 1.210 1.060 1.210 17,970,738 +0.03(+2.54%)
Jan 21, 2022 1.200 1.230 1.160 1.180 11,592,347 -0.07(-5.60%)
Jan 20, 2022 1.280 1.330 1.230 1.250 9,438,033 -0.02(-1.57%)
Jan 19, 2022 1.280 1.307 1.210 1.270 12,522,398 +0.01(+0.79%)
Jan 18, 2022 1.330 1.340 1.240 1.260 11,882,951 -0.10(-7.35%)
Jan 14, 2022 1.360 0 -0.01(-0.73%)
Jan 13, 2022 1.430 1.475 1.340 1.370 8,283,526 -0.06(-4.20%)
Jan 12, 2022 1.450 1.510 1.420 1.430 6,411,383 -0.02(-1.38%)
Jan 11, 2022 1.430 1.460 1.380 1.450 6,951,046 +0.02(+1.40%)
Jan 10, 2022 1.460 1.470 1.370 1.430 9,053,401 -0.03(-2.05%)
Jan 07, 2022 1.450 1.470 1.390 1.460 10,506,007 +0.03(+2.10%)
Jan 06, 2022 1.620 1.630 1.410 1.430 18,238,306 -0.15(-9.49%)
Jan 05, 2022 1.560 1.720 1.540 1.580 29,648,970 +0.07(+4.64%)
Jan 04, 2022 1.510 1.530 1.460 1.510 6,977,160 +0.00(+0.00%)
Jan 03, 2022 1.460 1.540 1.450 1.510 11,465,831 +0.14(+10.22%)
Dec 31, 2021 1.410 1.430 1.370 1.370 6,045,052 -0.03(-2.14%)
Dec 30, 2021 1.400 1.450 1.380 1.400 5,714,152 +0.00(+0.00%)
Dec 29, 2021 1.420 1.445 1.390 1.400 4,566,276 -0.05(-3.45%)
Dec 28, 2021 1.530 1.550 1.400 1.450 9,213,860 -0.07(-4.61%)
Dec 27, 2021 1.460 1.520 1.430 1.520 3,672,548 +0.08(+5.56%)
Dec 23, 2021 1.430 1.470 1.405 1.440 3,486,168 +0.04(+2.86%)
Dec 22, 2021 1.390 1.440 1.390 1.400 4,140,445 -0.03(-2.10%)
Dec 21, 2021 1.360 1.430 1.330 1.430 6,608,702 +0.10(+7.52%)
Dec 20, 2021 1.330 1.340 1.270 1.330 13,994,182 -0.06(-4.32%)
Dec 17, 2021 1.380 1.417 1.330 1.390 6,282,013 +0.00(+0.00%)
Dec 16, 2021 1.510 1.530 1.370 1.390 8,776,379 -0.08(-5.44%)
Dec 15, 2021 1.360 1.470 1.300 1.470 9,722,490 +0.10(+7.30%)
Dec 14, 2021 1.350 1.380 1.305 1.370 12,400,297 -0.02(-1.44%)
Dec 13, 2021 1.430 1.450 1.350 1.390 7,543,450 -0.03(-2.11%)
Dec 10, 2021 1.500 1.510 1.400 1.420 12,883,988 -0.07(-4.70%)
Dec 09, 2021 1.590 1.590 1.480 1.490 7,695,626 -0.09(-5.70%)
Dec 08, 2021 1.580 1.605 1.530 1.580 6,784,380 +0.02(+1.28%)
Dec 07, 2021 1.500 1.580 1.489 1.560 7,897,418 +0.13(+9.09%)
Dec 06, 2021 1.390 1.440 1.310 1.430 12,842,370 -0.01(-0.69%)
Dec 03, 2021 1.540 1.550 1.380 1.440 13,688,069 -0.07(-4.64%)
Dec 02, 2021 1.500 1.560 1.460 1.510 9,927,434 +0.03(+2.03%)
Dec 01, 2021 1.550 1.640 1.480 1.480 9,699,644 -0.11(-6.92%)
Nov 30, 2021 1.610 1.660 1.480 1.590 14,430,676 -0.06(-3.64%)
Nov 29, 2021 1.660 1.700 1.630 1.650 7,683,372 +0.02(+1.23%)
Nov 26, 2021 1.560 1.640 1.530 1.630 8,988,516 -0.08(-4.68%)
Nov 24, 2021 1.750 1.750 1.650 1.710 7,201,761 -0.03(-1.72%)
Nov 23, 2021 1.640 1.770 1.633 1.740 14,470,691 +0.14(+8.75%)
Nov 22, 2021 1.700 1.730 1.580 1.600 14,313,412 -0.10(-5.88%)
Nov 19, 2021 1.760 1.790 1.670 1.700 13,145,845 -0.10(-5.56%)
Nov 18, 2021 1.780 1.800 1.720 1.800 8,314,910 +0.04(+2.27%)
Nov 17, 2021 1.800 1.910 1.760 1.760 11,489,346 -0.07(-3.83%)
Nov 16, 2021 1.890 1.920 1.770 1.830 12,787,738 -0.11(-5.67%)
Nov 15, 2021 2.040 2.040 1.880 1.940 10,929,542 -0.03(-1.52%)
Nov 12, 2021 2.010 2.079 1.940 1.970 11,032,432 -0.02(-1.01%)
Nov 11, 2021 1.980 2.050 1.911 1.990 16,948,444 -0.06(-2.93%)
Nov 10, 2021 2.100 2.050 22,286,996 -0.07(-3.30%)
Nov 09, 2021 2.100 2.128 1.960 2.120 16,149,841 +0.04(+1.92%)
Nov 08, 2021 1.950 2.100 1.930 2.080 22,809,500 +0.15(+7.77%)
Nov 05, 2021 1.970 1.990 1.860 1.930 11,656,637 -0.01(-0.52%)
Nov 04, 2021 2.000 2.000 1.850 1.940 17,946,884 +0.02(+1.04%)
Nov 03, 2021 1.780 1.930 1.770 1.920 17,870,636 +0.15(+8.47%)
Nov 02, 2021 1.760 1.795 1.720 1.770 9,410,139 +0.00(+0.00%)
Nov 01, 2021 1.700 1.820 1.745 1.770 12,789,640 +0.08(+4.73%)
Oct 29, 2021 1.770 1.790 1.620 1.690 19,666,934 -0.08(-4.52%)
Oct 28, 2021 1.740 1.794 1.710 1.770 11,721,364 +0.03(+1.72%)
Oct 27, 2021 1.830 1.900 1.720 1.740 15,377,265 -0.12(-6.45%)
Oct 26, 2021 1.920 1.860 15,017,133 -0.03(-1.59%)
Oct 25, 2021 1.900 1.980 1.860 1.890 14,543,110 +0.03(+1.61%)
Oct 22, 2021 1.870 1.900 1.750 1.860 13,303,078 -0.02(-1.06%)
Oct 21, 2021 1.960 1.970 1.840 1.880 13,116,320 -0.08(-4.08%)
Oct 20, 2021 1.850 1.960 1.790 1.960 15,676,720 +0.12(+6.52%)
Oct 19, 2021 1.900 1.910 1.780 1.840 20,977,100 -0.02(-1.08%)
Oct 18, 2021 1.690 1.900 1.680 1.860 35,860,944 +0.21(+12.73%)
Oct 15, 2021 1.650 1.716 1.590 1.650 9,924,820 +0.00(+0.00%)
Oct 14, 2021 1.730 1.780 1.620 1.650 21,726,168 -0.06(-3.51%)
Oct 13, 2021 1.640 1.780 1.540 1.710 33,204,050 +0.09(+5.56%)
Oct 12, 2021 1.410 1.640 1.390 1.620 28,639,468 +0.19(+13.29%)
Oct 11, 2021 1.380 1.430 1.360 1.430 7,925,718 +0.06(+4.38%)
Oct 08, 2021 1.390 1.435 1.350 1.370 8,919,367 -0.03(-2.14%)
Oct 07, 2021 1.370 1.440 1.350 1.400 8,946,152 +0.05(+3.70%)
Oct 06, 2021 1.410 1.410 1.320 1.350 16,004,579 -0.10(-6.90%)
Oct 05, 2021 1.480 1.510 1.430 1.450 8,597,623 +0.01(+0.69%)
Oct 04, 2021 1.530 1.560 1.400 1.440 22,394,948 -0.07(-4.64%)
Oct 01, 2021 1.450 1.530 1.400 1.510 17,341,692 +0.04(+2.72%)
Sep 30, 2021 1.340 1.490 1.330 1.470 23,666,620 +0.13(+9.70%)
Sep 29, 2021 1.380 1.400 1.320 1.340 11,957,450 -0.04(-2.90%)
Sep 28, 2021 1.420 1.450 1.350 1.380 15,548,293 -0.06(-4.17%)
Sep 27, 2021 1.350 1.460 1.350 1.440 14,376,812 +0.11(+8.27%)
Sep 24, 2021 1.410 1.430 1.300 1.330 22,557,236 -0.12(-8.28%)
Sep 23, 2021 1.400 1.450 1.320 1.450 18,249,622 +0.08(+5.84%)
Sep 22, 2021 1.450 1.510 1.370 1.370 21,535,316 -0.04(-2.84%)
Sep 21, 2021 1.480 1.510 1.410 1.410 25,228,304 +0.00(+0.00%)
Sep 20, 2021 1.480 1.510 1.380 1.410 27,867,008 -0.20(-12.42%)
Sep 17, 2021 1.690 1.720 1.530 1.610 30,629,960 -0.09(-5.29%)
Sep 16, 2021 1.800 1.800 1.650 1.700 21,330,256 -0.08(-4.49%)
Sep 15, 2021 1.610 1.780 1.610 1.780 36,854,376 +0.17(+10.56%)
Sep 14, 2021 1.690 1.690 1.510 1.610 34,016,528 -0.02(-1.23%)
Sep 13, 2021 1.700 1.730 1.610 1.630 50,614,856 +0.04(+2.52%)
Sep 10, 2021 1.420 1.630 1.420 1.590 49,449,288 +0.18(+12.77%)
Sep 09, 2021 1.420 1.450 1.350 1.410 13,170,583 -0.04(-2.76%)
Sep 08, 2021 1.510 1.510 1.380 1.450 17,985,816 -0.06(-3.97%)
Sep 07, 2021 1.500 1.545 1.430 1.510 41,371,408 +0.10(+7.09%)
Sep 03, 2021 1.460 1.500 1.370 1.410 28,505,684 +0.01(+0.71%)
Sep 02, 2021 1.300 1.420 1.300 1.400 25,239,308 +0.11(+8.53%)
Sep 01, 2021 1.270 1.290 1.230 1.290 12,440,211 +0.02(+1.57%)
Aug 31, 2021 1.180 1.280 1.160 1.270 12,834,869 +0.09(+7.63%)
Aug 30, 2021 1.140 1.180 1.130 1.180 5,909,960 +0.05(+4.42%)
Aug 27, 2021 1.080 1.150 1.080 1.130 8,507,075 +0.05(+4.63%)
Aug 26, 2021 1.100 1.120 1.070 1.080 2,509,078 -0.02(-1.82%)
Aug 25, 2021 1.090 1.120 1.080 1.100 3,817,704 +0.02(+1.85%)
Aug 24, 2021 1.100 1.120 1.070 1.080 5,789,799 -0.02(-1.82%)
Aug 23, 2021 1.030 1.100 1.030 1.100 4,890,602 +0.07(+6.80%)
Aug 20, 2021 0.9900 1.030 0.9755 1.030 5,316,058 +0.05(+4.89%)
Aug 19, 2021 1.030 1.039 0.9783 0.9820 5,491,042 -0.05(-4.66%)
Aug 18, 2021 1.010 1.070 1.000 1.030 5,142,587 +0.02(+1.98%)
Aug 17, 2021 1.020 1.039 1.000 1.010 4,148,649 -0.02(-1.94%)
Aug 16, 2021 1.060 1.065 1.010 1.030 5,222,998 -0.04(-3.74%)
Aug 13, 2021 1.080 1.090 1.060 1.070 3,262,998 -0.02(-1.83%)
Aug 12, 2021 1.100 1.120 1.080 1.090 2,449,550 -0.02(-1.80%)
Aug 11, 2021 1.100 1.140 1.080 1.110 3,856,907 +0.00(+0.00%)
Aug 10, 2021 1.050 1.140 1.040 1.110 8,913,906 +0.07(+6.73%)
Aug 09, 2021 1.100 1.110 1.030 1.040 5,077,171 -0.06(-5.45%)
Aug 06, 2021 1.110 1.120 1.060 1.100 3,075,561 +0.00(+0.00%)
Aug 05, 2021 1.090 1.120 1.060 1.100 4,124,528 +0.02(+1.85%)
Aug 04, 2021 1.070 1.100 1.050 1.080 3,394,098 +0.00(+0.00%)
Aug 03, 2021 1.080 1.100 1.060 1.080 3,092,825 -0.01(-0.92%)
Aug 02, 2021 1.100 1.120 1.070 1.090 2,600,329 -0.01(-0.91%)
Jul 30, 2021 1.120 1.140 1.090 1.100 4,590,131 -0.05(-4.35%)
Jul 29, 2021 1.160 1.160 1.110 1.150 6,004,599 +0.01(+0.88%)
Jul 28, 2021 1.030 1.140 1.030 1.140 7,172,957 +0.10(+9.62%)
Jul 27, 2021 1.060 1.070 1.020 1.040 3,071,219 -0.03(-2.80%)
Jul 26, 2021 1.030 1.080 1.030 1.070 4,802,268 +0.04(+3.88%)
Jul 23, 2021 1.030 1.050 1.010 1.030 4,801,662 +0.00(+0.00%)
Jul 22, 2021 1.070 1.070 1.010 1.030 4,779,865 -0.02(-1.90%)
Jul 21, 2021 1.070 1.100 1.030 1.050 6,392,581 +0.03(+2.94%)
Jul 20, 2021 0.9410 1.050 0.9251 1.020 11,536,098 +0.09(+10.27%)
Jul 19, 2021 0.9800 0.9832 0.9155 0.9250 15,857,640 -0.07(-6.58%)
Jul 16, 2021 1.040 1.040 0.9826 0.9902 11,835,031 -0.03(-2.92%)
Jul 15, 2021 1.080 1.100 1.000 1.020 9,990,982 -0.08(-7.27%)
Jul 14, 2021 1.080 1.100 1.040 1.100 10,386,484 +0.02(+1.85%)
Jul 13, 2021 1.070 1.100 1.040 1.080 15,376,976 +0.02(+1.89%)
Jul 12, 2021 1.120 1.120 1.060 1.060 7,929,500 -0.07(-6.19%)
Jul 09, 2021 1.090 1.160 1.080 1.130 4,145,573 +0.05(+4.63%)
Jul 08, 2021 1.080 1.140 1.060 1.080 8,229,852 -0.07(-6.09%)
Jul 07, 2021 1.170 1.190 1.080 1.150 8,225,649 -0.01(-0.86%)
Jul 06, 2021 1.230 1.250 1.160 1.160 6,762,049 -0.07(-5.69%)
Jul 02, 2021 1.220 1.250 1.180 1.230 4,550,748 +0.01(+0.82%)
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.