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 (%)
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%)
Dec 01, 2015 0.5100 0.5400 0.5100 0.5400 948,515 +0.02(+3.85%)
Nov 30, 2015 0.5000 0.5200 0.4900 0.5200 555,392 +0.03(+5.05%)
Nov 27, 2015 0.5200 0.5200 0.4900 0.4950 259,558 -0.02(-2.94%)
Nov 26, 2015 0.5000 0.5100 0.5000 0.5100 105,364 +0.00(+0.00%)
Nov 25, 2015 0.4850 0.5100 0.4850 0.5100 727,602 +0.02(+4.08%)
Nov 24, 2015 0.4900 0.4950 0.4850 0.4900 238,607 +0.00(+0.00%)
Nov 23, 2015 0.5000 0.4900 0.4900 204,502 -0.01(-2.00%)
Nov 20, 2015 0.5000 0.5050 0.4900 0.5000 207,299 -0.01(-1.96%)
Nov 19, 2015 0.5000 0.5100 0.4900 0.5100 320,844 +0.01(+2.00%)
Nov 18, 2015 0.5100 0.5100 0.4950 0.5000 270,465 -0.01(-1.96%)
Nov 17, 2015 0.5100 0.5200 0.5000 0.5100 279,369 -0.01(-1.92%)
Nov 16, 2015 0.5300 0.5300 0.5000 0.5200 213,022 +0.00(+0.00%)
Nov 13, 2015 0.5200 0.5300 0.5100 0.5200 108,337 -0.01(-1.89%)
Nov 12, 2015 0.5400 0.5400 0.5200 0.5300 0 -0.01(-1.85%)
Nov 11, 2015 0.5400 0.5500 0.5300 0.5400 145,350 +0.00(+0.00%)
Nov 10, 2015 0.5300 0.5400 0.5300 0.5400 195,610 +0.00(+0.00%)
Nov 09, 2015 0.5300 0.5500 0.5300 0.5400 217,135 -0.01(-1.82%)
Nov 06, 2015 0.5500 0.5500 0.5300 0.5500 171,844 +0.00(+0.00%)
Nov 05, 2015 0.5600 0.5700 0.5500 0.5500 121,944 -0.01(-1.79%)
Nov 04, 2015 0.5400 0.5600 0.5400 0.5600 235,588 +0.03(+5.66%)
Nov 03, 2015 0.5300 0.5500 0.5200 0.5300 1,616,179 +0.02(+3.92%)
Nov 02, 2015 0.5500 0.5600 0.5000 0.5100 1,092,562 -0.02(-3.77%)
Oct 30, 2015 0.5700 0.5700 0.5300 0.5300 616,256 -0.03(-5.36%)
Oct 29, 2015 0.5700 0.5800 0.5600 0.5600 44,333 -0.01(-1.75%)
Oct 28, 2015 0.5700 0.5900 0.5700 0.5700 219,410 +0.00(+0.00%)
Oct 27, 2015 0.5800 0.5900 0.5600 0.5700 177,613 -0.01(-1.72%)
Oct 26, 2015 0.5900 0.6200 0.5800 0.5800 405,503 -0.01(-1.69%)
Oct 23, 2015 0.5600 0.5900 0.5600 0.5900 278,204 +0.03(+5.36%)
Oct 22, 2015 0.6000 0.6100 0.5500 0.5600 757,297 -0.04(-6.67%)
Oct 21, 2015 0.6500 0.5900 0.6000 611,877 -0.05(-7.69%)
Oct 20, 2015 0.6500 0.6500 0.6300 0.6500 157,567 +0.02(+3.17%)
Oct 19, 2015 0.6800 0.6900 0.6300 0.6300 538,120 -0.05(-7.35%)
Oct 16, 2015 0.7000 0.7000 0.6700 0.6800 402,528 -0.02(-2.86%)
Oct 15, 2015 0.6900 0.7200 0.6800 0.7000 906,952 +0.02(+2.94%)
Oct 14, 2015 0.6500 0.6900 0.6400 0.6800 861,514 +0.02(+3.03%)
Oct 13, 2015 0.6400 0.6800 0.6300 0.6600 823,438 -0.01(-1.49%)
Oct 09, 2015 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Oct 08, 2015 0.6300 0.6800 0.6100 0.6600 852,346 +0.03(+4.76%)
Oct 07, 2015 0.6000 0.6400 0.5900 0.6300 1,456,058 +0.04(+6.78%)
Oct 06, 2015 0.5900 0.5900 0.5600 0.5900 571,481 +0.02(+3.51%)
Oct 05, 2015 0.5200 0.5800 0.5200 0.5700 908,265 +0.06(+11.76%)
Oct 02, 2015 0.5200 0.5200 0.5100 0.5100 113,644 +0.00(+0.00%)
Oct 01, 2015 0.5100 0.5300 0.4900 0.5100 330,397 +0.01(+2.00%)
Sep 30, 2015 0.5000 0.5300 0.5000 0.5000 320,319 +0.02(+3.09%)
Sep 29, 2015 0.4800 0.5000 0.4800 0.4850 654,935 +0.01(+1.04%)
Sep 28, 2015 0.5300 0.5300 0.4800 0.4800 862,044 -0.04(-7.69%)
Sep 25, 2015 0.5300 0.5500 0.5200 0.5200 221,200 -0.01(-1.89%)
Sep 24, 2015 0.5500 0.5500 0.5300 0.5300 238,626 -0.01(-1.85%)
Sep 23, 2015 0.5400 0.5600 0.5400 0.5400 83,526 -0.01(-1.82%)
Sep 22, 2015 0.5500 0.5600 0.5200 0.5500 577,378 +0.00(+0.00%)
Sep 21, 2015 0.5600 0.5800 0.5500 0.5500 225,028 -0.01(-1.79%)
Sep 18, 2015 0.5900 0.5900 0.5600 0.5600 1,450,722 -0.02(-3.45%)
Sep 17, 2015 0.5800 0.6000 0.5800 0.5800 159,141 +0.00(+0.00%)
Sep 16, 2015 0.5700 0.6000 0.5700 0.5800 300,828 +0.01(+1.75%)
Sep 15, 2015 0.5800 0.5900 0.5700 0.5700 409,215 +0.00(+0.00%)
Sep 14, 2015 0.5900 0.5900 0.5700 0.5700 593,856 -0.04(-6.56%)
Sep 11, 2015 0.6100 0.6100 0.5900 0.6100 229,792 -0.01(-1.61%)
Sep 10, 2015 0.6100 0.6200 0.6100 0.6200 135,496 +0.00(+0.00%)
Sep 09, 2015 0.6300 0.6400 0.6100 0.6200 555,234 -0.01(-1.59%)
Sep 08, 2015 0.6300 0.6500 0.6250 0.6300 604,034 +0.00(+0.00%)
Sep 04, 2015 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Sep 03, 2015 0.6400 0.6500 0.6100 0.6400 663,466 +0.01(+1.59%)
Sep 02, 2015 0.6500 0.6500 0.6100 0.6300 503,898 -0.03(-4.55%)
Sep 01, 2015 0.6500 0.6600 0.6300 0.6600 207,028 +0.02(+3.13%)
Aug 31, 2015 0.6400 0.6600 0.6200 0.6400 807,400 +0.00(+0.00%)
Aug 28, 2015 0.6100 0.6500 0.6000 0.6400 765,295 +0.04(+6.67%)
Aug 27, 2015 0.5800 0.6000 0.5500 0.6000 1,227,131 +0.04(+7.14%)
Aug 26, 2015 0.5700 0.5800 0.5500 0.5600 597,568 -0.01(-1.75%)
Aug 25, 2015 0.6300 0.6300 0.5700 0.5700 628,914 -0.03(-5.00%)
Aug 24, 2015 0.6000 0.6100 0.5800 0.6000 1,058,665 -0.04(-6.25%)
Aug 21, 2015 0.6300 0.6500 0.6200 0.6400 380,860 +0.01(+1.59%)
Aug 20, 2015 0.6500 0.6600 0.6200 0.6300 200,319 -0.02(-3.08%)
Aug 19, 2015 0.6600 0.6600 0.6400 0.6500 188,839 -0.01(-1.52%)
Aug 18, 2015 0.6900 0.6900 0.6500 0.6600 408,637 -0.02(-2.94%)
Aug 17, 2015 0.6800 0.6900 0.6700 0.6800 735,519 +0.01(+1.49%)
Aug 14, 2015 0.6600 0.6700 0.6400 0.6700 766,364 +0.02(+3.08%)
Aug 13, 2015 0.6800 0.6800 0.6400 0.6500 491,229 -0.01(-1.52%)
Aug 12, 2015 0.6800 0.6900 0.6600 0.6600 405,292 -0.01(-1.49%)
Aug 11, 2015 0.7000 0.7000 0.6700 0.6700 628,507 -0.02(-2.90%)
Aug 10, 2015 0.6400 0.7200 0.6400 0.6900 1,196,400 +0.05(+7.81%)
Aug 07, 2015 0.6500 0.6500 0.6200 0.6400 461,234 -0.02(-3.03%)
Aug 06, 2015 0.6600 0.6600 0.6300 0.6600 589,905 +0.00(+0.00%)
Aug 05, 2015 0.6600 0.6700 0.6500 0.6600 182,103 +0.01(+1.54%)
Aug 04, 2015 0.6900 0.7000 0.6500 0.6500 464,963 -0.03(-4.41%)
Jul 31, 2015 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jul 30, 2015 0.6500 0.6700 0.6500 0.6500 1,166,184 +0.02(+3.17%)
Jul 29, 2015 0.6100 0.6500 0.5900 0.6300 1,274,480 +0.04(+6.78%)
Jul 28, 2015 0.5900 0.6100 0.5500 0.5900 1,871,273 +0.01(+1.72%)
Jul 27, 2015 0.6300 0.6300 0.5600 0.5800 1,186,480 -0.05(-7.94%)
Jul 24, 2015 0.6600 0.6600 0.6300 0.6300 486,559 -0.02(-3.08%)
Jul 23, 2015 0.6900 0.6900 0.6400 0.6500 764,647 -0.03(-4.41%)
Jul 22, 2015 0.6700 0.6900 0.6500 0.6800 1,013,714 +0.01(+1.49%)
Jul 21, 2015 0.6600 0.7050 0.6500 0.6700 1,839,759 +0.00(+0.00%)
Jul 20, 2015 0.7400 0.7400 0.6700 0.6700 1,580,560 -0.06(-8.22%)
Jul 17, 2015 0.7700 0.7700 0.7300 0.7300 779,277 -0.04(-5.19%)
Jul 16, 2015 0.7600 0.7800 0.7600 0.7700 593,325 +0.02(+2.67%)
Jul 15, 2015 0.7700 0.7800 0.7400 0.7500 1,396,012 -0.04(-5.06%)
Jul 14, 2015 0.8000 0.8200 0.7800 0.7900 961,666 -0.01(-1.25%)
Jul 13, 2015 0.8200 0.8200 0.7900 0.8000 782,526 +0.00(+0.00%)
Jul 10, 2015 0.8300 0.8300 0.8000 0.8000 808,031 -0.02(-2.44%)
Jul 09, 2015 0.8400 0.8500 0.8100 0.8200 1,024,680 +0.00(+0.00%)
Jul 08, 2015 0.8700 0.8700 0.8200 0.8200 1,534,298 -0.04(-4.65%)
Jul 07, 2015 0.8700 0.8800 0.8300 0.8600 3,594,743 -0.02(-2.27%)
Jul 06, 2015 0.9100 0.9100 0.8800 0.8800 429,395 -0.04(-4.35%)
Jul 03, 2015 0.9000 0.9200 0.9000 0.9200 75,034 +0.02(+2.22%)
Jul 02, 2015 0.8900 0.9100 0.8900 0.9000 258,839 +0.00(+0.00%)
Jun 30, 2015 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 29, 2015 0.9300 0.9500 0.9000 0.9000 602,126 -0.03(-3.23%)
Jun 26, 2015 0.9400 0.9500 0.9300 0.9300 270,963 -0.02(-2.11%)
Jun 25, 2015 0.9700 0.9700 0.9400 0.9500 453,628 -0.02(-2.06%)
Jun 24, 2015 0.9500 0.9900 0.9500 0.9700 672,984 +0.02(+2.11%)
Jun 23, 2015 0.9500 0.9700 0.9400 0.9500 775,726 +0.01(+1.06%)
Jun 22, 2015 0.9600 0.9600 0.9400 0.9400 655,147 -0.02(-2.08%)
Jun 19, 2015 0.9700 0.9700 0.9400 0.9600 511,340 -0.01(-1.03%)
Jun 18, 2015 0.9800 0.9800 0.9300 0.9700 804,029 +0.03(+3.19%)
Jun 17, 2015 0.9900 1.000 0.9400 0.9400 1,422,096 -0.04(-4.08%)
Jun 16, 2015 1.000 1.010 0.9800 0.9800 695,487 -0.01(-1.01%)
Jun 15, 2015 1.020 1.020 0.9900 0.9900 843,890 -0.03(-2.94%)
Jun 12, 2015 1.020 1.020 1.010 1.020 148,751 +0.00(+0.00%)
Jun 11, 2015 1.020 1.000 1.020 767,955 +0.00(+0.00%)
Jun 10, 2015 1.030 1.030 1.010 1.020 350,687 +0.01(+0.99%)
Jun 09, 2015 1.030 1.020 1.010 1.010 351,340 -0.01(-0.98%)
Jun 08, 2015 1.030 1.040 1.010 1.020 461,259 -0.01(-0.97%)
Jun 05, 2015 1.030 1.040 1.020 1.030 373,739 +0.01(+0.98%)
Jun 04, 2015 1.030 1.040 1.020 1.020 397,575 -0.01(-0.97%)
Jun 03, 2015 1.040 1.050 1.030 1.030 137,905 -0.02(-1.90%)
Jun 02, 2015 1.030 1.050 1.030 1.050 283,768 +0.02(+1.94%)
Jun 01, 2015 1.050 1.050 1.020 1.030 527,352 -0.02(-1.90%)
May 29, 2015 1.040 1.050 1.030 1.050 342,349 +0.01(+0.96%)
May 28, 2015 1.030 1.050 1.030 1.040 438,376 +0.00(+0.00%)
May 27, 2015 1.040 1.040 1.030 1.040 498,318 +0.00(+0.00%)
May 26, 2015 1.040 1.040 1.020 1.040 401,917 +0.00(+0.00%)
May 25, 2015 1.040 1.040 1.030 1.040 180,529 +0.00(+0.00%)
May 22, 2015 1.040 1.050 1.030 1.040 577,877 -0.01(-0.95%)
May 21, 2015 1.050 1.050 1.030 1.050 347,867 +0.01(+0.96%)
May 20, 2015 1.060 1.060 1.030 1.040 463,085 -0.02(-1.89%)
May 19, 2015 1.060 1.080 1.040 1.060 525,161 -0.02(-1.85%)
May 15, 2015 1.080 1.080 1.080 0 -0.04(-3.57%)
May 14, 2015 1.120 1.130 1.100 1.120 570,138 -0.01(-0.88%)
May 13, 2015 1.060 1.130 1.050 1.130 880,223 +0.08(+7.62%)
May 12, 2015 1.040 1.070 1.030 1.050 476,103 +0.01(+0.96%)
May 11, 2015 1.060 1.060 1.030 1.040 316,309 -0.02(-1.89%)
May 08, 2015 1.020 1.060 1.010 1.060 608,186 +0.04(+3.92%)
May 07, 2015 1.050 1.050 1.010 1.020 1,031,383 -0.02(-1.92%)
May 06, 2015 1.060 1.070 1.030 1.040 693,429 -0.02(-1.89%)
May 05, 2015 1.070 1.070 1.060 1.060 315,591 -0.01(-0.93%)
May 04, 2015 1.070 1.070 1.060 1.070 181,347 +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.