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

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 0.7000 0.7144 0.6500 0.6850 612,556 -0.01(-1.58%)
Feb 27, 2017 0.6603 0.7070 0.6429 0.6960 921,645 +0.03(+3.74%)
Feb 24, 2017 0.6831 0.6950 0.6601 0.6709 1,122,185 -0.02(-3.47%)
Feb 23, 2017 0.7150 0.7200 0.6950 0.6950 625,863 -0.02(-2.81%)
Feb 22, 2017 0.7200 0.7250 0.7118 0.7151 714,636 -0.01(-2.04%)
Feb 21, 2017 0.7430 0.7575 0.7203 0.7300 1,009,828 -0.03(-3.36%)
Feb 17, 2017 0.7554 0.7554 0.7554 0 +0.01(+0.79%)
Feb 16, 2017 0.7700 0.7848 0.7410 0.7495 1,225,394 -0.03(-3.84%)
Feb 15, 2017 0.8400 0.8400 0.7700 0.7794 1,132,817 -0.05(-6.09%)
Feb 14, 2017 0.8082 0.8389 0.8082 0.8299 1,371,735 +0.03(+3.74%)
Feb 13, 2017 0.7800 0.8000 0.7750 0.8000 1,172,242 +0.02(+2.56%)
Feb 10, 2017 0.7500 0.7800 0.7470 0.7800 639,552 +0.04(+5.61%)
Feb 09, 2017 0.7500 0.7670 0.7300 0.7386 938,350 -0.01(-0.86%)
Feb 08, 2017 0.7274 0.7450 0.7274 0.7450 626,129 +0.02(+3.23%)
Feb 07, 2017 0.7158 0.7466 0.7041 0.7217 634,607 +0.00(+0.04%)
Feb 06, 2017 0.7212 0.7297 0.7082 0.7214 627,146 +0.02(+2.22%)
Feb 03, 2017 0.7000 0.7166 0.6963 0.7057 422,494 +0.01(+0.81%)
Feb 02, 2017 0.7400 0.7400 0.6903 0.7000 952,888 +0.00(+0.00%)
Feb 01, 2017 0.7200 0.7371 0.6868 0.7000 896,640 -0.04(-5.71%)
Jan 31, 2017 0.7115 0.7452 0.7052 0.7424 625,918 +0.03(+3.69%)
Jan 30, 2017 0.7500 0.7559 0.7066 0.7160 1,182,732 -0.02(-2.59%)
Jan 27, 2017 0.7555 0.7673 0.7286 0.7350 803,533 -0.03(-3.29%)
Jan 26, 2017 0.7800 0.7836 0.7400 0.7600 1,063,650 -0.01(-0.67%)
Jan 25, 2017 0.8050 0.8400 0.7600 0.7651 1,651,671 -0.03(-3.16%)
Jan 24, 2017 0.7712 0.8000 0.7449 0.7901 1,539,921 +0.05(+6.91%)
Jan 23, 2017 0.7150 0.7500 0.6980 0.7390 856,587 +0.03(+3.68%)
Jan 20, 2017 0.7200 0.7349 0.7000 0.7128 421,887 -0.00(-0.13%)
Jan 19, 2017 0.6700 0.7291 0.6605 0.7137 1,175,233 +0.03(+4.96%)
Jan 18, 2017 0.7350 0.7558 0.6653 0.6800 2,716,118 -0.09(-11.44%)
Jan 17, 2017 0.7802 0.8021 0.7456 0.7678 1,706,041 -0.04(-4.62%)
Jan 13, 2017 0.8050 0.8050 0.8050 0 +0.07(+10.09%)
Jan 12, 2017 0.8100 0.8194 0.7285 0.7312 3,443,628 -0.05(-6.62%)
Jan 11, 2017 0.6920 0.7830 0.6900 0.7830 5,196,521 +0.10(+14.31%)
Jan 10, 2017 0.6111 0.6902 0.6051 0.6850 1,947,434 +0.08(+13.35%)
Jan 09, 2017 0.6138 0.6200 0.5809 0.6043 608,985 -0.01(-0.93%)
Jan 06, 2017 0.6220 0.6234 0.5900 0.6100 783,672 -0.00(-0.33%)
Jan 05, 2017 0.5999 0.6201 0.5950 0.6120 1,312,350 +0.02(+3.99%)
Jan 04, 2017 0.5550 0.5885 0.5449 0.5885 864,177 +0.04(+6.83%)
Jan 03, 2017 0.5300 0.5512 0.5195 0.5509 576,837 +0.04(+7.03%)
Dec 30, 2016 0.5147 0.5147 0.5147 0 -0.01(-2.09%)
Dec 29, 2016 0.5300 0.5434 0.5255 0.5257 315,598 -0.00(-0.44%)
Dec 28, 2016 0.5477 0.5477 0.5250 0.5280 587,284 -0.03(-4.90%)
Dec 27, 2016 0.5500 0.5750 0.5400 0.5552 837,510 +0.03(+4.75%)
Dec 23, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.30%)
Dec 22, 2016 0.5356 0.5450 0.5175 0.5232 638,257 -0.01(-2.75%)
Dec 21, 2016 0.5400 0.5400 0.5225 0.5380 457,532 +0.00(+0.90%)
Dec 20, 2016 0.5300 0.5400 0.5238 0.5332 397,994 +0.00(+0.60%)
Dec 19, 2016 0.5600 0.5600 0.5274 0.5300 322,330 -0.03(-5.00%)
Dec 16, 2016 0.5479 0.5579 0.5380 0.5579 480,290 +0.02(+3.31%)
Dec 15, 2016 0.5386 0.5400 0.5295 0.5400 342,595 +0.00(+0.50%)
Dec 14, 2016 0.5500 0.5599 0.5249 0.5373 521,476 -0.00(-0.74%)
Dec 13, 2016 0.5400 0.5500 0.5163 0.5413 948,719 +0.01(+1.54%)
Dec 12, 2016 0.5311 0.5500 0.5300 0.5331 1,015,999 +0.01(+1.33%)
Dec 09, 2016 0.5000 0.5380 0.5000 0.5261 1,805,214 +0.04(+7.37%)
Dec 08, 2016 0.4860 0.4900 0.4664 0.4900 774,569 +0.01(+2.92%)
Dec 07, 2016 0.4500 0.4855 0.4495 0.4761 477,495 +0.02(+3.70%)
Dec 06, 2016 0.4419 0.4600 0.4410 0.4591 318,230 +0.01(+2.02%)
Dec 05, 2016 0.4425 0.4530 0.4425 0.4500 303,555 +0.00(+0.00%)
Dec 02, 2016 0.4407 0.4612 0.4407 0.4500 97,200 +0.01(+1.56%)
Dec 01, 2016 0.4415 0.4561 0.4300 0.4431 299,345 +0.01(+1.86%)
Nov 30, 2016 0.4550 0.4628 0.4300 0.4350 367,346 -0.02(-3.33%)
Nov 29, 2016 0.4511 0.4607 0.4436 0.4500 550,605 -0.02(-4.26%)
Nov 28, 2016 0.4799 0.4799 0.4600 0.4700 287,623 +0.00(+0.00%)
Nov 25, 2016 0.4602 0.4760 0.4600 0.4700 786,002 +0.00(+1.08%)
Nov 23, 2016 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Nov 22, 2016 0.4800 0.4850 0.4664 0.4700 506,165 -0.02(-3.09%)
Nov 21, 2016 0.4676 0.4850 0.4676 0.4850 386,748 +0.01(+2.71%)
Nov 18, 2016 0.4800 0.4800 0.4700 0.4722 348,762 -0.01(-1.62%)
Nov 17, 2016 0.4716 0.4800 0.4598 0.4800 414,312 +0.01(+2.37%)
Nov 16, 2016 0.4557 0.4701 0.4500 0.4689 445,313 +0.01(+3.28%)
Nov 15, 2016 0.4432 0.4616 0.4400 0.4540 235,105 +0.01(+2.44%)
Nov 14, 2016 0.4434 0.4550 0.4400 0.4432 338,937 -0.00(-0.05%)
Nov 11, 2016 0.4685 0.4837 0.4333 0.4434 722,523 -0.00(-0.63%)
Nov 10, 2016 0.4100 0.4747 0.4050 0.4462 1,590,216 +0.04(+8.83%)
Nov 09, 2016 0.4000 0.4119 0.4000 0.4100 193,327 +0.00(+0.71%)
Nov 08, 2016 0.3867 0.4100 0.3867 0.4071 549,823 +0.02(+4.06%)
Nov 07, 2016 0.3863 0.4000 0.3815 0.3912 349,189 +0.01(+2.81%)
Nov 04, 2016 0.3700 0.3900 0.3700 0.3805 327,968 +0.01(+2.89%)
Nov 03, 2016 0.3676 0.3831 0.3676 0.3698 483,712 -0.00(-0.83%)
Nov 02, 2016 0.4060 0.4060 0.3729 0.3729 1,253,931 -0.03(-6.78%)
Nov 01, 2016 0.4000 0.4061 0.4000 0.4000 271,695 -0.00(-0.57%)
Oct 31, 2016 0.4070 0.4201 0.4023 0.4023 461,175 -0.02(-3.64%)
Oct 28, 2016 0.4276 0.4283 0.4100 0.4175 210,671 -0.01(-1.97%)
Oct 27, 2016 0.4210 0.4279 0.4200 0.4259 152,862 +0.00(+0.21%)
Oct 26, 2016 0.4240 0.4340 0.4201 0.4250 128,437 -0.00(-0.23%)
Oct 25, 2016 0.4302 0.4302 0.4248 0.4260 162,391 -0.00(-0.95%)
Oct 24, 2016 0.4371 0.4371 0.4233 0.4301 369,349 -0.01(-2.25%)
Oct 21, 2016 0.4302 0.4400 0.4256 0.4400 77,359 +0.01(+2.28%)
Oct 20, 2016 0.4255 0.4401 0.4255 0.4302 512,659 -0.00(-1.10%)
Oct 19, 2016 0.4453 0.4453 0.4256 0.4350 138,395 -0.01(-1.14%)
Oct 18, 2016 0.4380 0.4500 0.4300 0.4400 301,523 +0.02(+3.63%)
Oct 17, 2016 0.4400 0.4492 0.3950 0.4246 638,885 -0.01(-3.30%)
Oct 14, 2016 0.4450 0.4549 0.4390 0.4391 137,893 -0.01(-1.37%)
Oct 13, 2016 0.4433 0.4500 0.4430 0.4452 205,115 -0.00(-1.00%)
Oct 12, 2016 0.4510 0.4530 0.4423 0.4497 118,904 -0.00(-0.04%)
Oct 11, 2016 0.4527 0.4659 0.4450 0.4499 63,133 +0.01(+3.28%)
Oct 10, 2016 0.4520 0.4620 0.4110 0.4356 449,439 -0.03(-6.32%)
Oct 07, 2016 0.4593 0.4700 0.4500 0.4650 331,949 +0.01(+2.18%)
Oct 06, 2016 0.4500 0.4563 0.4451 0.4551 242,815 -0.00(-1.07%)
Oct 05, 2016 0.4530 0.4685 0.4446 0.4600 628,651 -0.00(-0.37%)
Oct 04, 2016 0.4600 0.4700 0.4535 0.4617 132,464 -0.01(-1.77%)
Oct 03, 2016 0.4630 0.4745 0.4599 0.4700 210,146 +0.00(+0.00%)
Sep 30, 2016 0.4636 0.4751 0.4550 0.4700 98,223 +0.01(+1.86%)
Sep 29, 2016 0.4650 0.4762 0.4614 0.4614 224,884 -0.01(-2.84%)
Sep 28, 2016 0.4771 0.4786 0.4650 0.4749 89,118 -0.00(-0.06%)
Sep 27, 2016 0.4600 0.4752 0.4579 0.4752 173,819 +0.01(+1.47%)
Sep 26, 2016 0.4810 0.4810 0.4610 0.4683 188,862 -0.01(-2.38%)
Sep 23, 2016 0.4823 0.4823 0.4696 0.4797 161,584 -0.00(-0.06%)
Sep 22, 2016 0.4820 0.4944 0.4750 0.4800 150,163 +0.00(+1.03%)
Sep 21, 2016 0.4725 0.4828 0.4650 0.4751 106,626 +0.00(+0.13%)
Sep 20, 2016 0.4700 0.4794 0.4609 0.4745 214,612 +0.01(+2.04%)
Sep 19, 2016 0.4800 0.4811 0.4623 0.4650 156,876 -0.00(-1.06%)
Sep 16, 2016 0.4740 0.4842 0.4673 0.4700 236,111 -0.01(-1.36%)
Sep 15, 2016 0.4900 0.4900 0.4745 0.4765 386,699 -0.01(-1.33%)
Sep 14, 2016 0.4800 0.5000 0.4800 0.4829 262,742 -0.02(-3.42%)
Sep 13, 2016 0.5100 0.5200 0.4900 0.5000 510,770 -0.02(-3.85%)
Sep 12, 2016 0.5100 0.5300 0.5100 0.5200 271,998 +0.01(+1.54%)
Sep 09, 2016 0.5200 0.5299 0.5120 0.5121 221,670 -0.02(-3.01%)
Sep 08, 2016 0.5251 0.5351 0.5205 0.5280 107,304 +0.00(+0.38%)
Sep 07, 2016 0.5300 0.5400 0.5272 0.5260 168,040 -0.00(-0.75%)
Sep 06, 2016 0.5100 0.5365 0.5100 0.5300 266,053 +0.01(+2.83%)
Sep 02, 2016 0.5000 0.5154 0.5154 0.5154 134,900 +0.01(+1.76%)
Sep 01, 2016 0.5000 0.5136 0.4943 0.5065 225,543 +0.01(+1.30%)
Aug 31, 2016 0.5004 0.5100 0.5000 0.5000 245,452 -0.01(-1.26%)
Aug 30, 2016 0.5030 0.5141 0.5000 0.5064 220,261 -0.00(-0.24%)
Aug 29, 2016 0.5100 0.5165 0.5050 0.5076 192,560 -0.00(-0.47%)
Aug 26, 2016 0.5100 0.5285 0.5060 0.5100 263,466 -0.01(-1.92%)
Aug 25, 2016 0.5206 0.5206 0.5083 0.5200 293,408 +0.01(+2.28%)
Aug 24, 2016 0.5161 0.5300 0.5081 0.5084 574,986 -0.01(-2.23%)
Aug 23, 2016 0.5247 0.5300 0.5200 0.5200 141,316 +0.00(+0.00%)
Aug 22, 2016 0.5300 0.5349 0.5200 0.5200 378,453 -0.00(-0.38%)
Aug 19, 2016 0.5393 0.5393 0.5200 0.5220 179,158 -0.01(-2.41%)
Aug 18, 2016 0.5349 0.5350 0.5248 0.5349 335,837 +0.01(+1.17%)
Aug 17, 2016 0.5300 0.5350 0.5254 0.5287 87,911 +0.01(+1.34%)
Aug 16, 2016 0.5300 0.5350 0.5217 0.5217 215,574 -0.00(-0.63%)
Aug 15, 2016 0.5258 0.5363 0.5242 0.5250 206,751 -0.00(-0.92%)
Aug 12, 2016 0.5307 0.5431 0.5200 0.5299 405,003 -0.00(-0.67%)
Aug 11, 2016 0.5042 0.5350 0.5042 0.5335 597,199 +0.02(+4.61%)
Aug 10, 2016 0.5001 0.5161 0.5001 0.5100 141,276 +0.00(+0.02%)
Aug 09, 2016 0.5200 0.5200 0.5001 0.5099 266,855 -0.01(-1.72%)
Aug 08, 2016 0.5000 0.5209 0.4919 0.5188 404,641 +0.02(+3.08%)
Aug 05, 2016 0.5100 0.5172 0.5000 0.5033 401,842 -0.00(-0.55%)
Aug 04, 2016 0.5300 0.5313 0.5005 0.5061 479,734 -0.02(-3.78%)
Aug 03, 2016 0.5170 0.5296 0.5101 0.5260 118,351 +0.01(+1.15%)
Aug 02, 2016 0.5200 0.5400 0.5167 0.5200 378,935 +0.01(+1.66%)
Aug 01, 2016 0.5200 0.5400 0.5115 0.5115 595,480 -0.02(-2.98%)
Jul 29, 2016 0.5391 0.5400 0.5241 0.5272 932,660 -0.00(-0.53%)
Jul 28, 2016 0.5401 0.5500 0.5300 0.5300 149,626 -0.02(-2.75%)
Jul 27, 2016 0.5487 0.5500 0.5351 0.5450 349,105 +0.01(+0.93%)
Jul 26, 2016 0.5300 0.5480 0.5269 0.5400 389,250 +0.01(+1.89%)
Jul 25, 2016 0.5500 0.5537 0.5300 0.5300 192,010 -0.02(-3.64%)
Jul 22, 2016 0.5500 0.5563 0.5445 0.5500 89,929 -0.00(-0.25%)
Jul 21, 2016 0.5600 0.5600 0.5490 0.5514 85,199 -0.00(-0.04%)
Jul 20, 2016 0.5598 0.5599 0.5420 0.5516 72,424 +0.00(+0.24%)
Jul 19, 2016 0.5600 0.5628 0.5500 0.5503 172,165 -0.01(-1.42%)
Jul 18, 2016 0.5600 0.5667 0.5445 0.5582 138,271 -0.00(-0.34%)
Jul 15, 2016 0.5560 0.5630 0.5461 0.5601 111,510 +0.00(+0.70%)
Jul 14, 2016 0.5596 0.5643 0.5470 0.5562 206,278 +0.00(+0.11%)
Jul 13, 2016 0.5700 0.5800 0.5528 0.5556 225,445 -0.01(-2.49%)
Jul 12, 2016 0.5319 0.5778 0.5319 0.5698 468,491 +0.03(+5.79%)
Jul 11, 2016 0.5300 0.5400 0.5300 0.5386 356,085 +0.01(+1.34%)
Jul 08, 2016 0.5300 0.5500 0.5314 0.5315 364,571 -0.00(-0.90%)
Jul 07, 2016 0.5325 0.5450 0.5299 0.5363 204,275 -0.00(-0.69%)
Jul 06, 2016 0.5500 0.5500 0.5300 0.5400 364,741 -0.00(-0.17%)
Jul 05, 2016 0.5600 0.5654 0.5401 0.5409 162,506 -0.00(-0.84%)
Jul 01, 2016 0.5500 0.5455 0.5455 0.5455 213,900 -0.00(-0.82%)
Jun 30, 2016 0.5300 0.5500 0.5289 0.5500 247,439 +0.02(+3.42%)
Jun 29, 2016 0.5240 0.5480 0.5240 0.5318 213,590 -0.01(-1.35%)
Jun 28, 2016 0.5100 0.5400 0.5200 0.5391 218,894 +0.02(+3.67%)
Jun 27, 2016 0.5400 0.5458 0.5010 0.5200 624,913 -0.02(-3.72%)
Jun 24, 2016 0.5600 0.5668 0.5400 0.5401 319,612 -0.04(-6.88%)
Jun 23, 2016 0.5622 0.5879 0.5622 0.5800 169,106 +0.02(+3.61%)
Jun 22, 2016 0.5650 0.5900 0.5500 0.5598 170,501 -0.01(-1.41%)
Jun 21, 2016 0.5800 0.5949 0.5522 0.5678 229,709 -0.01(-1.95%)
Jun 20, 2016 0.5814 0.5814 0.5675 0.5791 366,332 +0.01(+1.60%)
Jun 17, 2016 0.5615 0.5700 0.5560 0.5700 141,599 +0.02(+3.64%)
Jun 16, 2016 0.5450 0.5640 0.5429 0.5500 268,126 -0.01(-0.99%)
Jun 15, 2016 0.5450 0.5688 0.5400 0.5555 161,603 +0.02(+2.87%)
Jun 14, 2016 0.5429 0.5552 0.5301 0.5400 401,682 -0.01(-2.53%)
Jun 13, 2016 0.5500 0.5650 0.5451 0.5540 378,360 -0.01(-1.95%)
Jun 10, 2016 0.5729 0.5832 0.5541 0.5650 493,190 -0.02(-2.59%)
Jun 09, 2016 0.5600 0.5800 0.5558 0.5800 633,351 +0.01(+1.75%)
Jun 08, 2016 0.5800 0.5860 0.5600 0.5700 375,405 +0.01(+1.97%)
Jun 07, 2016 0.5600 0.5802 0.5450 0.5590 1,158,981 +0.02(+3.52%)
Jun 06, 2016 0.5500 0.5500 0.5202 0.5400 1,032,682 +0.02(+3.89%)
Jun 03, 2016 0.5200 0.5435 0.5100 0.5198 618,295 +0.01(+1.37%)
Jun 02, 2016 0.4900 0.5180 0.4900 0.5128 606,223 +0.02(+4.02%)
Jun 01, 2016 0.4900 0.4950 0.4800 0.4930 142,295 +0.00(+0.61%)
May 31, 2016 0.4842 0.4900 0.4800 0.4900 160,859 +0.01(+2.57%)
May 27, 2016 0.4900 0.4777 0.4777 0.4777 139,200 -0.01(-1.57%)
May 26, 2016 0.4853 0.4973 0.4788 0.4853 188,080 +0.01(+1.10%)
May 25, 2016 0.4850 0.5057 0.4800 0.4800 242,829 +0.00(+0.00%)
May 24, 2016 0.5043 0.5043 0.4800 0.4800 161,415 -0.02(-4.00%)
May 23, 2016 0.5000 0.5002 0.4820 0.5000 114,776 +0.01(+1.21%)
May 20, 2016 0.5000 0.5058 0.4845 0.4940 182,332 -0.01(-2.33%)
May 19, 2016 0.4900 0.5059 0.4727 0.5058 216,981 +0.01(+1.34%)
May 18, 2016 0.5100 0.5182 0.4927 0.4991 166,860 -0.02(-3.42%)
May 17, 2016 0.5250 0.5300 0.5000 0.5168 243,844 +0.01(+2.87%)
May 16, 2016 0.4858 0.5135 0.4858 0.5024 348,599 +0.00(+0.48%)
May 13, 2016 0.5064 0.5100 0.4700 0.5000 340,720 -0.00(-0.48%)
May 12, 2016 0.5200 0.5375 0.5000 0.5024 292,071 -0.03(-4.85%)
May 11, 2016 0.5100 0.5280 0.5100 0.5280 180,788 +0.01(+2.13%)
May 10, 2016 0.5200 0.5249 0.5149 0.5170 96,779 -0.01(-1.28%)
May 09, 2016 0.5418 0.5418 0.5128 0.5237 353,526 -0.01(-1.62%)
May 06, 2016 0.5300 0.5434 0.5200 0.5323 269,843 +0.01(+2.37%)
May 05, 2016 0.5200 0.5300 0.5200 0.5200 235,957 +0.01(+1.46%)
May 04, 2016 0.5300 0.5627 0.5116 0.5125 644,637 -0.04(-6.82%)
May 03, 2016 0.5900 0.5923 0.5460 0.5500 912,653 -0.04(-7.06%)
May 02, 2016 0.6000 0.6054 0.5736 0.5918 694,027 -0.01(-1.37%)
Apr 29, 2016 0.6400 0.6400 0.5860 0.6000 455,451 -0.03(-4.81%)
Apr 28, 2016 0.6100 0.6328 0.6052 0.6303 266,503 +0.03(+5.05%)
Apr 27, 2016 0.5800 0.6100 0.5800 0.6000 854,292 +0.02(+3.11%)
Apr 26, 2016 0.5900 0.5956 0.5600 0.5819 481,105 -0.02(-3.05%)
Apr 25, 2016 0.6200 0.6235 0.5900 0.6002 515,229 -0.01(-2.41%)
Apr 22, 2016 0.6343 0.6343 0.6000 0.6150 865,949 -0.00(-0.73%)
Apr 21, 2016 0.6208 0.6400 0.6123 0.6195 364,063 -0.00(-0.72%)
Apr 20, 2016 0.6500 0.6526 0.6240 0.6240 648,053 -0.03(-4.73%)
Apr 19, 2016 0.6500 0.6654 0.6446 0.6550 592,474 +0.01(+0.97%)
Apr 18, 2016 0.6191 0.6497 0.6190 0.6487 500,094 +0.03(+4.36%)
Apr 15, 2016 0.6252 0.6400 0.6111 0.6216 605,239 -0.01(-1.16%)
Apr 14, 2016 0.6570 0.6570 0.6143 0.6289 437,271 -0.02(-2.87%)
Apr 13, 2016 0.6450 0.6658 0.6410 0.6475 705,472 +0.01(+1.17%)
Apr 12, 2016 0.5991 0.6400 0.5915 0.6400 1,251,836 +0.06(+10.08%)
Apr 11, 2016 0.5700 0.5906 0.5657 0.5814 497,464 +0.02(+3.75%)
Apr 08, 2016 0.5501 0.5757 0.5501 0.5604 239,954 +0.01(+2.60%)
Apr 07, 2016 0.5600 0.5715 0.5386 0.5462 294,755 -0.00(-0.69%)
Apr 06, 2016 0.5475 0.5739 0.5385 0.5500 523,820 +0.02(+3.62%)
Apr 05, 2016 0.5300 0.5467 0.5209 0.5308 417,526 -0.01(-1.98%)
Apr 04, 2016 0.5693 0.5700 0.5300 0.5415 372,371 -0.02(-3.30%)
Apr 01, 2016 0.5663 0.5663 0.5468 0.5600 325,488 +0.01(+1.82%)
Mar 31, 2016 0.5400 0.5629 0.5400 0.5500 234,491 +0.01(+1.70%)
Mar 30, 2016 0.5190 0.5710 0.5190 0.5408 632,506 +0.02(+3.01%)
Mar 29, 2016 0.5300 0.5373 0.5100 0.5250 337,162 +0.00(+0.19%)
Mar 28, 2016 0.5112 0.5245 0.5112 0.5240 165,282 +0.01(+2.52%)
Mar 24, 2016 0.5100 0.5111 0.5111 0.5111 321,900 -0.00(-0.41%)
Mar 23, 2016 0.5318 0.5495 0.5100 0.5132 560,446 -0.05(-8.36%)
Mar 22, 2016 0.5600 0.5700 0.5500 0.5600 351,136 -0.01(-1.15%)
Mar 21, 2016 0.5772 0.5799 0.5500 0.5665 530,305 +0.02(+3.00%)
Mar 18, 2016 0.5450 0.5901 0.5265 0.5500 2,110,372 +0.01(+1.85%)
Mar 17, 2016 0.5010 0.5556 0.5010 0.5400 1,431,312 +0.03(+5.84%)
Mar 16, 2016 0.4875 0.5102 0.4801 0.5102 894,058 +0.02(+4.87%)
Mar 15, 2016 0.4900 0.4900 0.4800 0.4865 617,814 -0.00(-0.71%)
Mar 14, 2016 0.4900 0.4951 0.4850 0.4900 251,821 -0.01(-1.03%)
Mar 11, 2016 0.4740 0.5001 0.4740 0.4951 777,680 +0.03(+5.34%)
Mar 10, 2016 0.4899 0.4911 0.4700 0.4700 507,109 -0.02(-3.09%)
Mar 09, 2016 0.4900 0.4988 0.4800 0.4850 138,715 +0.01(+1.04%)
Mar 08, 2016 0.5031 0.5031 0.4800 0.4800 942,105 -0.03(-4.95%)
Mar 07, 2016 0.4750 0.5128 0.4750 0.5050 826,068 +0.01(+1.00%)
Mar 04, 2016 0.4861 0.5100 0.4800 0.5000 1,028,704 +0.02(+3.63%)
Mar 03, 2016 0.4690 0.4898 0.4601 0.4825 663,351 +0.01(+2.77%)
Mar 02, 2016 0.4436 0.4698 0.4436 0.4695 181,504 +0.01(+2.98%)
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.