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 UNCHANGED
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 30, 2019 0.6900 0.7300 0.6900 0.7300 446,777 +0.03(+4.29%)
Apr 29, 2019 0.7000 0.7000 0.6900 0.7000 85,132 +0.00(+0.00%)
Apr 26, 2019 0.7100 0.7100 0.6900 0.7000 258,680 -0.01(-1.41%)
Apr 25, 2019 0.7000 0.7100 0.6900 0.7100 456,783 +0.01(+1.43%)
Apr 24, 2019 0.7100 0.7200 0.6900 0.7000 225,617 -0.01(-1.41%)
Apr 23, 2019 0.7200 0.7200 0.7000 0.7100 230,310 +0.00(+0.00%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 321,674 +0.00(+0.00%)
Apr 18, 2019 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Apr 17, 2019 0.7300 0.7300 0.7200 0.7200 267,213 +0.00(+0.00%)
Apr 16, 2019 0.7400 0.7400 0.7200 0.7200 127,414 -0.01(-1.37%)
Apr 15, 2019 0.7300 0.7500 0.7300 0.7300 235,532 +0.01(+1.39%)
Apr 12, 2019 0.7600 0.7700 0.7200 0.7200 1,146,352 +0.00(+0.00%)
Apr 11, 2019 0.7600 0.7600 0.7200 0.7200 706,557 -0.05(-6.49%)
Apr 10, 2019 0.7600 0.7800 0.7600 0.7700 817,802 +0.01(+1.32%)
Apr 09, 2019 0.7400 0.7600 0.7400 0.7600 1,438,692 +0.03(+4.11%)
Apr 08, 2019 0.7100 0.7400 0.7100 0.7300 180,827 +0.02(+2.82%)
Apr 05, 2019 0.7100 0.7200 0.7100 0.7100 372,765 -0.01(-1.39%)
Apr 04, 2019 0.6900 0.7200 0.6900 0.7200 333,885 +0.00(+0.00%)
Apr 03, 2019 0.7000 0.7200 0.7000 0.7200 319,367 +0.01(+1.41%)
Apr 02, 2019 0.6900 0.7100 0.6900 0.7100 638,650 +0.02(+2.90%)
Apr 01, 2019 0.6800 0.7000 0.6800 0.6900 206,942 +0.01(+1.47%)
Mar 29, 2019 0.6700 0.6900 0.6700 0.6800 583,460 +0.01(+1.49%)
Mar 28, 2019 0.6900 0.6900 0.6700 0.6700 50,650 -0.01(-1.47%)
Mar 27, 2019 0.7000 0.7000 0.6700 0.6800 393,454 -0.01(-1.45%)
Mar 26, 2019 0.6900 0.7000 0.6900 0.6900 128,615 -0.01(-1.43%)
Mar 25, 2019 0.7000 0.7000 0.6900 0.7000 95,745 +0.01(+1.45%)
Mar 22, 2019 0.7200 0.7200 0.6900 0.6900 421,268 -0.06(-8.00%)
Mar 21, 2019 0.7000 0.7500 0.7000 0.7500 583,557 +0.04(+5.63%)
Mar 20, 2019 0.7000 0.7100 0.6900 0.7100 180,525 +0.01(+1.43%)
Mar 19, 2019 0.7000 0.7100 0.6900 0.7000 672,972 -0.01(-1.41%)
Mar 18, 2019 0.7200 0.7300 0.6900 0.7100 786,620 -0.02(-2.74%)
Mar 15, 2019 0.7100 0.7300 0.7000 0.7300 630,168 +0.02(+2.82%)
Mar 14, 2019 0.7000 0.7300 0.7000 0.7100 846,812 +0.01(+1.43%)
Mar 13, 2019 0.6800 0.7000 0.6800 0.7000 216,720 +0.02(+2.94%)
Mar 12, 2019 0.6800 0.6800 0.6800 0.6800 57,558 +0.00(+0.00%)
Mar 11, 2019 0.6600 0.6900 0.6600 0.6800 367,647 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.6800 0.6600 0.6800 326,790 +0.01(+1.49%)
Mar 07, 2019 0.6800 0.6800 0.6700 0.6700 136,890 +0.00(+0.00%)
Mar 06, 2019 0.6800 0.6900 0.6700 0.6700 267,236 -0.02(-2.90%)
Mar 05, 2019 0.6800 0.6900 0.6700 0.6900 405,119 +0.02(+2.99%)
Mar 04, 2019 0.7100 0.7100 0.6700 0.6700 401,939 -0.03(-4.29%)
Mar 01, 2019 0.7100 0.7100 0.7000 0.7000 196,790 -0.01(-1.41%)
Feb 28, 2019 0.7100 0.7300 0.7100 0.7100 281,958 -0.01(-1.39%)
Feb 27, 2019 0.7100 0.7300 0.7000 0.7200 235,598 +0.01(+1.41%)
Feb 26, 2019 0.7100 0.7400 0.7000 0.7100 526,278 +0.01(+1.43%)
Feb 25, 2019 0.7000 0.7200 0.7000 0.7000 185,547 +0.00(+0.00%)
Feb 22, 2019 0.7100 0.7100 0.7000 0.7000 89,495 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.7100 0.6800 0.7000 502,759 +0.01(+1.45%)
Feb 20, 2019 0.6900 0.7000 0.6900 0.6900 117,343 -0.01(-1.43%)
Feb 19, 2019 0.7300 0.7300 0.6800 0.7000 343,873 -0.01(-1.41%)
Feb 15, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 14, 2019 0.6900 0.7300 0.6900 0.7100 838,881 +0.02(+2.90%)
Feb 13, 2019 0.6700 0.7000 0.6700 0.6900 1,979,980 +0.02(+2.99%)
Feb 12, 2019 0.6800 0.6900 0.6700 0.6700 251,254 +0.00(+0.00%)
Feb 11, 2019 0.6900 0.6900 0.6700 0.6700 499,043 +0.00(+0.00%)
Feb 08, 2019 0.6800 0.7000 0.6700 0.6700 292,582 -0.01(-1.47%)
Feb 07, 2019 0.6900 0.7000 0.6700 0.6800 297,918 -0.02(-2.86%)
Feb 06, 2019 0.7000 0.7100 0.6800 0.7000 256,979 -0.01(-1.41%)
Feb 05, 2019 0.6800 0.7100 0.6800 0.7100 518,315 +0.04(+5.97%)
Feb 04, 2019 0.6500 0.6800 0.6500 0.6700 290,684 +0.01(+1.52%)
Feb 01, 2019 0.6600 0.6800 0.6600 0.6600 214,100 +0.00(+0.00%)
Jan 31, 2019 0.6700 0.6800 0.6600 0.6600 302,176 +0.00(+0.00%)
Jan 30, 2019 0.6900 0.7000 0.6600 0.6600 631,801 -0.04(-5.71%)
Jan 29, 2019 0.6800 0.7100 0.6800 0.7000 381,585 +0.01(+1.45%)
Jan 28, 2019 0.6800 0.7000 0.6700 0.6900 408,113 -0.01(-1.43%)
Jan 25, 2019 0.6600 0.7000 0.6500 0.7000 1,151,257 +0.03(+4.48%)
Jan 24, 2019 0.6500 0.6700 0.6500 0.6700 279,527 +0.03(+4.69%)
Jan 23, 2019 0.6500 0.6600 0.6400 0.6400 188,000 -0.01(-1.54%)
Jan 22, 2019 0.6500 0.6600 0.6400 0.6500 376,803 -0.01(-1.52%)
Jan 21, 2019 0.6600 0.6700 0.6500 0.6600 228,326 +0.00(+0.00%)
Jan 18, 2019 0.6600 0.6600 0.6400 0.6600 457,039 +0.01(+1.54%)
Jan 17, 2019 0.6500 0.6600 0.6300 0.6500 667,742 +0.00(+0.00%)
Jan 16, 2019 0.6400 0.6600 0.6400 0.6500 72,160 +0.00(+0.00%)
Jan 15, 2019 0.6600 0.6600 0.6500 0.6500 44,943 +0.01(+1.56%)
Jan 14, 2019 0.6600 0.6600 0.6400 0.6400 101,118 -0.01(-1.54%)
Jan 11, 2019 0.6700 0.6700 0.6500 0.6500 305,429 -0.01(-1.52%)
Jan 10, 2019 0.6800 0.7000 0.6500 0.6600 445,816 -0.01(-1.49%)
Jan 09, 2019 0.6600 0.7000 0.6600 0.6700 445,400 +0.02(+3.08%)
Jan 08, 2019 0.7000 0.7000 0.6500 0.6500 216,283 -0.02(-2.99%)
Jan 07, 2019 0.6800 0.7000 0.6600 0.6700 336,257 +0.00(+0.00%)
Jan 04, 2019 0.6800 0.6900 0.6600 0.6700 315,265 +0.01(+1.52%)
Jan 03, 2019 0.6800 0.6800 0.6600 0.6600 105,111 +0.00(+0.00%)
Jan 02, 2019 0.6400 0.6800 0.6400 0.6600 839,213 +0.03(+4.76%)
Dec 31, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 28, 2018 0.6400 0.6500 0.6100 0.6200 528,410 -0.02(-3.13%)
Dec 27, 2018 0.6400 0.6500 0.6200 0.6400 415,860 +0.03(+4.92%)
Dec 24, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Dec 21, 2018 0.6200 0.6500 0.6000 0.6500 463,958 +0.02(+3.17%)
Dec 20, 2018 0.6300 0.6400 0.6000 0.6300 363,665 +0.01(+1.61%)
Dec 19, 2018 0.6300 0.6500 0.6200 0.6200 364,804 -0.02(-3.13%)
Dec 18, 2018 0.6400 0.6400 0.6100 0.6400 486,466 +0.02(+3.23%)
Dec 17, 2018 0.6900 0.7000 0.6200 0.6200 769,787 -0.06(-8.82%)
Dec 14, 2018 0.7000 0.7100 0.6800 0.6800 158,957 +0.00(+0.00%)
Dec 13, 2018 0.7000 0.7300 0.6800 0.6800 204,531 -0.02(-2.86%)
Dec 12, 2018 0.6800 0.7100 0.6800 0.7000 219,392 +0.02(+2.94%)
Dec 11, 2018 0.7100 0.7200 0.6700 0.6800 520,515 -0.03(-4.23%)
Dec 10, 2018 0.7200 0.7300 0.7000 0.7100 257,793 -0.03(-4.05%)
Dec 07, 2018 0.7300 0.7400 0.7200 0.7400 317,420 +0.00(+0.00%)
Dec 06, 2018 0.7300 0.7400 0.7100 0.7400 540,187 +0.02(+2.78%)
Dec 05, 2018 0.7200 0.7300 0.7200 0.7200 194,100 -0.01(-1.37%)
Dec 04, 2018 0.7500 0.7500 0.7300 0.7300 483,951 -0.02(-2.67%)
Dec 03, 2018 0.7700 0.7900 0.7500 0.7500 218,685 -0.02(-2.60%)
Nov 30, 2018 0.7400 0.7700 0.7400 0.7700 359,879 +0.03(+4.05%)
Nov 29, 2018 0.7600 0.7600 0.7400 0.7400 109,368 -0.01(-1.33%)
Nov 28, 2018 0.7200 0.7500 0.7200 0.7500 510,545 +0.02(+2.74%)
Nov 27, 2018 0.7300 0.7400 0.7300 0.7300 232,819 -0.01(-1.35%)
Nov 26, 2018 0.7400 0.7400 0.7200 0.7400 368,931 +0.00(+0.00%)
Nov 23, 2018 0.7200 0.7400 0.7100 0.7400 550,064 +0.02(+2.78%)
Nov 22, 2018 0.7300 0.7400 0.7200 0.7200 150,154 -0.01(-1.37%)
Nov 21, 2018 0.7200 0.7400 0.7200 0.7300 206,822 +0.02(+2.82%)
Nov 20, 2018 0.7400 0.7500 0.7100 0.7100 471,017 -0.03(-4.05%)
Nov 19, 2018 0.7400 0.7700 0.7400 0.7400 778,221 +0.00(+0.00%)
Nov 16, 2018 0.7500 0.7700 0.7300 0.7400 301,931 +0.00(+0.00%)
Nov 15, 2018 0.7600 0.7700 0.7400 0.7400 409,209 +0.00(+0.00%)
Nov 14, 2018 0.7500 0.7500 0.7300 0.7400 215,420 +0.00(+0.00%)
Nov 13, 2018 0.7500 0.7700 0.7400 0.7400 275,256 +0.00(+0.00%)
Nov 12, 2018 0.7900 0.7900 0.7400 0.7400 542,515 -0.06(-7.50%)
Nov 09, 2018 0.8100 0.8100 0.7800 0.8000 291,077 +0.00(+0.00%)
Nov 08, 2018 0.8400 0.8600 0.8000 0.8000 448,922 -0.06(-6.98%)
Nov 07, 2018 0.8400 0.8600 0.8300 0.8600 221,405 +0.02(+2.38%)
Nov 06, 2018 0.8500 0.8800 0.8200 0.8400 954,419 -0.02(-2.33%)
Nov 05, 2018 0.8000 0.8600 0.8000 0.8600 1,199,997 +0.04(+4.88%)
Nov 02, 2018 0.8100 0.8300 0.7900 0.8200 410,775 +0.00(+0.00%)
Nov 01, 2018 0.8300 0.8300 0.8100 0.8200 127,977 -0.01(-1.20%)
Oct 31, 2018 0.7400 0.8400 0.7300 0.8300 910,068 +0.06(+7.79%)
Oct 30, 2018 0.7100 0.7700 0.7100 0.7700 245,508 +0.05(+6.94%)
Oct 29, 2018 0.7200 0.7300 0.7000 0.7200 206,707 +0.02(+2.86%)
Oct 26, 2018 0.7000 0.7400 0.6900 0.7000 275,416 +0.00(+0.00%)
Oct 25, 2018 0.7200 0.7300 0.7000 0.7000 260,828 -0.03(-4.11%)
Oct 24, 2018 0.7500 0.7700 0.7100 0.7300 313,656 -0.04(-5.19%)
Oct 23, 2018 0.7400 0.7700 0.7300 0.7700 658,517 +0.01(+1.32%)
Oct 22, 2018 0.7600 0.7800 0.7600 0.7600 187,801 +0.00(+0.00%)
Oct 19, 2018 0.7800 0.7900 0.7600 0.7600 462,872 -0.01(-1.30%)
Oct 18, 2018 0.8200 0.8200 0.7700 0.7700 397,327 -0.04(-4.94%)
Oct 17, 2018 0.8300 0.8400 0.8100 0.8100 220,109 -0.03(-3.57%)
Oct 16, 2018 0.8100 0.8500 0.8100 0.8400 333,535 +0.02(+2.44%)
Oct 15, 2018 0.8200 0.8200 0.8000 0.8200 324,164 +0.00(+0.00%)
Oct 12, 2018 0.8300 0.8400 0.8000 0.8200 328,328 +0.02(+2.50%)
Oct 11, 2018 0.7800 0.8200 0.7800 0.8000 418,340 +0.02(+2.56%)
Oct 10, 2018 0.8600 0.8600 0.7800 0.7800 889,487 -0.08(-9.30%)
Oct 09, 2018 0.8500 0.8800 0.8500 0.8600 524,057 +0.01(+1.18%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Oct 04, 2018 0.8600 0.8800 0.8300 0.8500 546,559 -0.01(-1.16%)
Oct 03, 2018 0.8300 0.8700 0.8200 0.8600 630,648 +0.04(+4.88%)
Oct 02, 2018 0.8000 0.8400 0.8000 0.8200 805,208 +0.02(+2.50%)
Oct 01, 2018 0.8500 0.8600 0.8000 0.8000 800,083 -0.05(-5.88%)
Sep 28, 2018 0.8500 0.8800 0.8400 0.8500 736,075 +0.00(+0.00%)
Sep 27, 2018 0.8600 0.8900 0.8300 0.8500 1,677,041 +0.03(+3.66%)
Sep 26, 2018 0.7600 0.8300 0.7500 0.8200 1,425,785 +0.06(+7.89%)
Sep 25, 2018 0.7600 0.7700 0.7500 0.7600 1,243,718 +0.05(+7.04%)
Sep 24, 2018 0.7200 0.7300 0.7100 0.7100 142,502 +0.00(+0.00%)
Sep 21, 2018 0.7200 0.7300 0.7100 0.7100 373,881 -0.02(-2.74%)
Sep 20, 2018 0.7100 0.7300 0.6900 0.7300 316,726 +0.01(+1.39%)
Sep 19, 2018 0.7300 0.7400 0.7100 0.7200 532,099 -0.01(-1.37%)
Sep 18, 2018 0.7000 0.7300 0.7000 0.7300 624,502 +0.01(+1.39%)
Sep 17, 2018 0.7000 0.7300 0.7000 0.7200 260,107 +0.02(+2.86%)
Sep 14, 2018 0.7200 0.7300 0.6800 0.7000 529,343 -0.02(-2.78%)
Sep 13, 2018 0.6900 0.7300 0.6900 0.7200 1,034,479 +0.03(+4.35%)
Sep 12, 2018 0.6500 0.7000 0.6400 0.6900 1,266,075 +0.03(+4.55%)
Sep 11, 2018 0.6600 0.6600 0.6400 0.6600 259,395 +0.00(+0.00%)
Sep 10, 2018 0.6500 0.6700 0.6400 0.6600 314,522 +0.02(+3.13%)
Sep 07, 2018 0.6500 0.6500 0.6300 0.6400 372,175 -0.01(-1.54%)
Sep 06, 2018 0.6700 0.6800 0.6500 0.6500 523,781 -0.01(-1.52%)
Sep 05, 2018 0.7000 0.7000 0.6500 0.6600 348,400 -0.01(-1.49%)
Sep 04, 2018 0.6700 0.6900 0.6700 0.6700 582,277 -0.01(-1.47%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 30, 2018 0.6500 0.6700 0.6400 0.6700 776,685 +0.03(+4.69%)
Aug 29, 2018 0.6400 0.6500 0.6300 0.6400 666,219 +0.02(+3.23%)
Aug 28, 2018 0.6300 0.6300 0.6200 0.6200 133,574 +0.00(+0.00%)
Aug 27, 2018 0.6300 0.6400 0.6100 0.6200 362,523 +0.00(+0.00%)
Aug 24, 2018 0.6500 0.6600 0.6200 0.6200 603,414 -0.04(-6.06%)
Aug 23, 2018 0.6400 0.6600 0.6400 0.6600 355,171 +0.02(+3.13%)
Aug 22, 2018 0.6500 0.6600 0.6400 0.6400 242,125 -0.01(-1.54%)
Aug 21, 2018 0.6400 0.6600 0.6400 0.6500 501,092 +0.00(+0.00%)
Aug 20, 2018 0.6300 0.6600 0.6300 0.6500 256,165 +0.02(+3.17%)
Aug 17, 2018 0.6300 0.6400 0.6300 0.6300 166,877 +0.00(+0.00%)
Aug 16, 2018 0.6200 0.6600 0.6200 0.6300 583,370 +0.00(+0.00%)
Aug 15, 2018 0.6400 0.6400 0.6200 0.6300 755,354 +0.00(+0.00%)
Aug 14, 2018 0.6300 0.6400 0.6200 0.6300 234,587 +0.01(+1.61%)
Aug 13, 2018 0.6400 0.6500 0.6200 0.6200 250,492 -0.02(-3.13%)
Aug 10, 2018 0.6500 0.6500 0.6400 0.6400 249,233 -0.02(-3.03%)
Aug 09, 2018 0.6400 0.6600 0.6400 0.6600 138,906 +0.01(+1.54%)
Aug 08, 2018 0.6600 0.6600 0.6400 0.6500 247,586 -0.01(-1.52%)
Aug 07, 2018 0.6700 0.6800 0.6500 0.6600 639,634 +0.02(+3.13%)
Aug 03, 2018 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Aug 02, 2018 0.6500 0.6600 0.6400 0.6500 426,791 +0.01(+1.56%)
Aug 01, 2018 0.6600 0.6600 0.6400 0.6400 362,986 -0.03(-4.48%)
Jul 31, 2018 0.6600 0.6700 0.6400 0.6700 430,750 +0.02(+3.08%)
Jul 30, 2018 0.6400 0.6600 0.6400 0.6500 272,345 +0.01(+1.56%)
Jul 27, 2018 0.6800 0.6800 0.6300 0.6400 907,090 -0.04(-5.88%)
Jul 26, 2018 0.6200 0.6800 0.6100 0.6800 1,381,591 +0.08(+13.33%)
Jul 25, 2018 0.6000 0.6200 0.5900 0.6000 419,261 +0.01(+1.69%)
Jul 24, 2018 0.6100 0.6200 0.5900 0.5900 666,346 -0.01(-1.67%)
Jul 23, 2018 0.6300 0.6400 0.6000 0.6000 364,827 -0.03(-4.76%)
Jul 20, 2018 0.6100 0.6300 0.6000 0.6300 405,688 +0.01(+1.61%)
Jul 19, 2018 0.6200 0.6200 0.6000 0.6200 406,579 +0.01(+1.64%)
Jul 18, 2018 0.6200 0.6200 0.6000 0.6100 1,110,630 -0.01(-1.61%)
Jul 17, 2018 0.6400 0.6400 0.6100 0.6200 1,147,311 -0.03(-4.62%)
Jul 16, 2018 0.6600 0.6600 0.6400 0.6500 125,167 -0.01(-1.52%)
Jul 13, 2018 0.6500 0.6500 0.6500 0.6600 92,393 +0.00(+0.00%)
Jul 12, 2018 0.6600 0.6700 0.6400 0.6600 718,987 +0.01(+1.54%)
Jul 11, 2018 0.6700 0.6800 0.6500 0.6500 236,945 -0.01(-1.52%)
Jul 10, 2018 0.6700 0.6700 0.6600 0.6600 77,177 +0.00(+0.00%)
Jul 09, 2018 0.6700 0.6700 0.6600 0.6600 71,912 -0.02(-2.94%)
Jul 06, 2018 0.6700 0.6850 0.6600 0.6800 239,366 +0.02(+3.03%)
Jul 05, 2018 0.6700 0.6800 0.6600 0.6600 246,176 +0.01(+1.54%)
Jul 04, 2018 0.6900 0.6900 0.6500 0.6500 213,903 -0.02(-2.99%)
Jul 03, 2018 0.6600 0.6800 0.6600 0.6700 464,167 +0.03(+4.69%)
Jun 29, 2018 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 28, 2018 0.6400 0.6500 0.6200 0.6300 515,318 -0.03(-4.55%)
Jun 27, 2018 0.6600 0.6700 0.6500 0.6600 614,312 +0.00(+0.00%)
Jun 26, 2018 0.6800 0.6800 0.6600 0.6600 429,610 -0.03(-4.35%)
Jun 25, 2018 0.7000 0.7000 0.6700 0.6900 303,675 -0.02(-2.82%)
Jun 22, 2018 0.7000 0.7100 0.6900 0.7100 305,258 +0.02(+2.90%)
Jun 21, 2018 0.7000 0.7200 0.6800 0.6900 356,105 -0.03(-4.17%)
Jun 20, 2018 0.6800 0.7200 0.6800 0.7200 372,638 +0.03(+4.35%)
Jun 19, 2018 0.7100 0.7100 0.6800 0.6900 281,080 -0.02(-2.82%)
Jun 18, 2018 0.7000 0.7100 0.6800 0.7100 578,080 +0.01(+1.43%)
Jun 15, 2018 0.7200 0.6800 0.7000 854,738 -0.03(-4.11%)
Jun 14, 2018 0.7200 0.7400 0.6900 0.7300 1,095,107 +0.01(+1.39%)
Jun 13, 2018 0.7300 0.7400 0.7100 0.7200 458,097 -0.01(-1.37%)
Jun 12, 2018 0.7400 0.7400 0.7100 0.7300 716,006 -0.01(-1.35%)
Jun 11, 2018 0.6900 0.7400 0.6900 0.7400 1,329,197 +0.06(+8.82%)
Jun 08, 2018 0.6900 0.7100 0.6800 0.6800 895,547 +0.01(+1.49%)
Jun 07, 2018 0.6900 0.6900 0.6700 0.6700 698,291 -0.03(-4.29%)
Jun 06, 2018 0.7200 0.7000 964,319 +0.00(+0.00%)
Jun 05, 2018 0.6500 0.7200 0.6500 0.7000 3,540,595 +0.07(+11.11%)
Jun 04, 2018 0.6100 0.6400 0.6100 0.6300 1,621,360 +0.04(+5.88%)
Jun 01, 2018 0.6000 0.6000 0.5900 0.5950 940,106 +0.01(+0.85%)
May 31, 2018 0.6000 0.6000 0.5900 0.5900 158,598 -0.01(-1.67%)
May 30, 2018 0.5900 0.6000 0.5800 0.6000 562,406 +0.00(+0.00%)
May 29, 2018 0.6100 0.6200 0.5900 0.6000 760,161 -0.01(-1.64%)
May 28, 2018 0.6100 0.6100 0.6000 0.6100 92,953 +0.00(+0.00%)
May 25, 2018 0.6100 0.6200 0.6000 0.6100 436,699 +0.01(+1.67%)
May 24, 2018 0.6200 0.6300 0.6000 0.6000 929,016 -0.01(-1.64%)
May 23, 2018 0.6200 0.6200 0.6000 0.6100 657,503 +0.00(+0.00%)
May 22, 2018 0.6300 0.6300 0.6100 0.6100 413,802 -0.03(-4.69%)
May 18, 2018 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
May 17, 2018 0.6100 0.6200 0.6000 0.6200 381,441 +0.01(+1.64%)
May 16, 2018 0.6100 0.6200 0.6100 0.6100 206,645 -0.01(-1.61%)
May 15, 2018 0.6100 0.6200 0.6100 0.6200 169,451 +0.01(+1.64%)
May 14, 2018 0.6000 0.6200 0.6000 0.6100 172,715 +0.01(+1.67%)
May 11, 2018 0.6300 0.6300 0.6000 0.6000 770,486 -0.03(-4.76%)
May 10, 2018 0.6100 0.6300 0.6100 0.6300 705,808 +0.02(+3.28%)
May 09, 2018 0.6100 0.6200 0.6100 0.6100 130,503 +0.01(+1.67%)
May 08, 2018 0.6100 0.6100 0.6000 0.6000 81,143 +0.00(+0.00%)
May 07, 2018 0.5900 0.6200 0.5900 0.6000 275,731 +0.00(+0.00%)
May 04, 2018 0.6200 0.6200 0.6000 0.6000 273,344 +0.00(+0.00%)
May 03, 2018 0.6500 0.6500 0.6000 0.6000 621,376 -0.05(-7.69%)
May 02, 2018 0.6200 0.6500 0.6200 0.6500 831,213 +0.03(+4.84%)
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.