Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.240 +0.140 (+6.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2017 0.4000 0.4167 0.4000 0.4138 280,175 +0.01(+3.45%)
Oct 30, 2017 0.3800 0.4075 0.3800 0.4000 279,573 +0.00(+0.38%)
Oct 27, 2017 0.3940 0.4077 0.3927 0.3985 344,718 +0.00(+0.15%)
Oct 26, 2017 0.4010 0.4079 0.3950 0.3979 360,719 -0.01(-1.51%)
Oct 25, 2017 0.4059 0.4198 0.4026 0.4040 200,884 -0.01(-2.65%)
Oct 24, 2017 0.4122 0.4210 0.4087 0.4150 238,041 -0.01(-1.19%)
Oct 23, 2017 0.4100 0.4250 0.4087 0.4200 447,841 +0.01(+1.92%)
Oct 20, 2017 0.4158 0.4250 0.4100 0.4121 194,669 -0.01(-1.88%)
Oct 19, 2017 0.4141 0.4250 0.4141 0.4200 147,425 +0.01(+1.20%)
Oct 18, 2017 0.4117 0.4320 0.4117 0.4150 231,454 -0.01(-2.40%)
Oct 17, 2017 0.4300 0.4300 0.4191 0.4252 199,769 +0.01(+1.72%)
Oct 16, 2017 0.4100 0.4350 0.4100 0.4180 219,744 -0.02(-3.46%)
Oct 13, 2017 0.4300 0.4349 0.4257 0.4330 316,320 +0.00(+0.70%)
Oct 12, 2017 0.4100 0.4335 0.4100 0.4300 229,761 +0.01(+2.38%)
Oct 11, 2017 0.4300 0.4394 0.4110 0.4200 614,324 -0.02(-4.44%)
Oct 10, 2017 0.4251 0.4401 0.4251 0.4395 204,304 +0.01(+2.21%)
Oct 09, 2017 0.4500 0.4500 0.4257 0.4300 127,428 -0.02(-3.37%)
Oct 06, 2017 0.4405 0.4500 0.4400 0.4450 149,327 -0.00(-0.09%)
Oct 05, 2017 0.4405 0.4547 0.4400 0.4454 198,566 -0.00(-1.02%)
Oct 04, 2017 0.4600 0.4600 0.4404 0.4500 210,932 -0.01(-1.42%)
Oct 03, 2017 0.4605 0.4605 0.4404 0.4565 449,115 -0.00(-0.87%)
Oct 02, 2017 0.4600 0.4662 0.4500 0.4605 250,376 +0.00(+0.11%)
Sep 29, 2017 0.4600 0.4752 0.4511 0.4600 295,752 -0.01(-1.08%)
Sep 28, 2017 0.4635 0.4769 0.4633 0.4650 126,815 -0.00(-0.90%)
Sep 27, 2017 0.4700 0.4846 0.4692 0.4692 130,642 +0.00(+0.02%)
Sep 26, 2017 0.4801 0.4850 0.4663 0.4691 324,190 -0.02(-3.28%)
Sep 25, 2017 0.4880 0.4925 0.4759 0.4850 152,522 -0.01(-1.98%)
Sep 22, 2017 0.4768 0.5000 0.4613 0.4948 289,578 +0.02(+4.32%)
Sep 21, 2017 0.4600 0.4800 0.4600 0.4743 153,325 +0.00(+0.94%)
Sep 20, 2017 0.4626 0.4755 0.4603 0.4699 84,528 -0.00(-0.02%)
Sep 19, 2017 0.4840 0.4895 0.4655 0.4700 210,299 -0.01(-2.89%)
Sep 18, 2017 0.4847 0.4900 0.4686 0.4840 381,455 -0.00(-0.14%)
Sep 15, 2017 0.4850 0.4935 0.4816 0.4847 107,925 -0.00(-0.74%)
Sep 14, 2017 0.4928 0.4939 0.4816 0.4883 129,242 -0.00(-0.91%)
Sep 13, 2017 0.4900 0.4944 0.4801 0.4928 154,448 -0.00(-0.02%)
Sep 12, 2017 0.4998 0.4998 0.4823 0.4929 121,824 +0.00(+0.59%)
Sep 11, 2017 0.5000 0.5000 0.4840 0.4900 160,545 -0.01(-1.88%)
Sep 08, 2017 0.4998 0.5000 0.4841 0.4994 261,740 -0.00(-0.12%)
Sep 07, 2017 0.5100 0.5100 0.4919 0.5000 154,936 -0.00(-0.20%)
Sep 06, 2017 0.4900 0.5100 0.4841 0.5010 337,101 +0.01(+1.81%)
Sep 05, 2017 0.4848 0.4947 0.4740 0.4921 275,549 +0.00(+0.35%)
Sep 01, 2017 0.5000 0.5000 0.4800 0.4904 217,486 +0.01(+2.08%)
Aug 31, 2017 0.4718 0.4900 0.4701 0.4804 326,284 +0.03(+5.81%)
Aug 30, 2017 0.4500 0.4631 0.4500 0.4540 234,611 -0.01(-1.33%)
Aug 29, 2017 0.4500 0.4651 0.4400 0.4601 972,095 +0.01(+1.77%)
Aug 28, 2017 0.4646 0.4678 0.4463 0.4521 343,714 -0.01(-1.74%)
Aug 25, 2017 0.4600 0.4650 0.4502 0.4601 141,509 +0.00(+0.02%)
Aug 24, 2017 0.4500 0.4600 0.4447 0.4600 274,096 +0.01(+1.34%)
Aug 23, 2017 0.4500 0.4600 0.4500 0.4539 188,803 +0.00(+0.93%)
Aug 22, 2017 0.4600 0.4600 0.4442 0.4497 188,259 -0.00(-0.79%)
Aug 21, 2017 0.4560 0.4560 0.4426 0.4533 117,084 -0.00(-0.37%)
Aug 18, 2017 0.4424 0.4550 0.4424 0.4550 109,435 +0.01(+1.63%)
Aug 17, 2017 0.4460 0.4534 0.4400 0.4477 209,067 -0.00(-0.82%)
Aug 16, 2017 0.4500 0.4588 0.4400 0.4514 154,526 +0.00(+0.74%)
Aug 15, 2017 0.4580 0.4636 0.4448 0.4481 143,327 -0.02(-3.34%)
Aug 14, 2017 0.4600 0.4746 0.4540 0.4636 280,247 -0.00(-0.37%)
Aug 11, 2017 0.4500 0.4672 0.4450 0.4653 244,982 +0.02(+3.88%)
Aug 10, 2017 0.4500 0.4585 0.4400 0.4479 327,369 -0.02(-3.66%)
Aug 09, 2017 0.4600 0.4651 0.4500 0.4649 172,742 +0.01(+1.44%)
Aug 08, 2017 0.4700 0.4741 0.4500 0.4583 349,744 -0.00(-0.41%)
Aug 07, 2017 0.4650 0.4749 0.4550 0.4602 341,800 -0.01(-1.31%)
Aug 04, 2017 0.4899 0.4899 0.4553 0.4663 385,011 -0.01(-2.14%)
Aug 03, 2017 0.4818 0.4960 0.4749 0.4765 509,568 -0.02(-3.31%)
Aug 02, 2017 0.4900 0.4959 0.4800 0.4928 777,938 -0.00(-0.36%)
Aug 01, 2017 0.5200 0.5200 0.4900 0.4946 307,331 -0.01(-2.06%)
Jul 31, 2017 0.5200 0.5290 0.5000 0.5050 384,816 -0.01(-1.46%)
Jul 28, 2017 0.4850 0.5246 0.4800 0.5125 1,256,299 +0.03(+6.77%)
Jul 27, 2017 0.4990 0.5000 0.4800 0.4800 303,693 -0.01(-1.19%)
Jul 26, 2017 0.5135 0.5135 0.4710 0.4858 431,718 -0.01(-1.56%)
Jul 25, 2017 0.4700 0.4935 0.4661 0.4935 389,622 +0.02(+5.00%)
Jul 24, 2017 0.4920 0.4920 0.4700 0.4700 313,421 +0.00(+0.02%)
Jul 21, 2017 0.4951 0.4951 0.4600 0.4699 1,262,640 -0.04(-6.95%)
Jul 20, 2017 0.5198 0.5198 0.4851 0.5050 397,751 -0.01(-2.66%)
Jul 19, 2017 0.5000 0.5198 0.4744 0.5188 639,223 +0.02(+3.76%)
Jul 18, 2017 0.5180 0.5200 0.4175 0.5000 632,141 -0.01(-1.38%)
Jul 17, 2017 0.4600 0.5130 0.4500 0.5070 1,495,819 +0.05(+10.55%)
Jul 14, 2017 0.4480 0.4650 0.4480 0.4586 243,430 +0.01(+2.37%)
Jul 13, 2017 0.4400 0.4500 0.4296 0.4480 284,407 +0.01(+1.82%)
Jul 12, 2017 0.4399 0.4434 0.4333 0.4400 309,966 +0.01(+2.33%)
Jul 11, 2017 0.4355 0.4433 0.4300 0.4300 216,771 -0.00(-1.06%)
Jul 10, 2017 0.4400 0.4408 0.4250 0.4346 420,382 -0.01(-1.85%)
Jul 07, 2017 0.4399 0.4454 0.4333 0.4428 286,060 +0.01(+1.40%)
Jul 06, 2017 0.4400 0.4507 0.4310 0.4367 186,480 -0.01(-2.78%)
Jul 05, 2017 0.4420 0.4500 0.4250 0.4492 778,743 -0.01(-1.49%)
Jul 03, 2017 0.4300 0.4600 0.4300 0.4560 126,087 +0.02(+3.52%)
Jun 30, 2017 0.4494 0.4494 0.4302 0.4405 207,913 +0.00(+0.66%)
Jun 29, 2017 0.4410 0.4513 0.4300 0.4376 337,713 +0.01(+1.77%)
Jun 28, 2017 0.4300 0.4309 0.4240 0.4300 409,397 +0.01(+2.38%)
Jun 27, 2017 0.4521 0.4620 0.4175 0.4200 659,781 -0.03(-7.10%)
Jun 26, 2017 0.4550 0.4624 0.4396 0.4521 395,562 +0.00(+0.47%)
Jun 23, 2017 0.4140 0.4500 0.4130 0.4500 473,803 +0.04(+8.93%)
Jun 22, 2017 0.4200 0.4212 0.4100 0.4131 186,675 +0.00(+0.76%)
Jun 21, 2017 0.4200 0.4237 0.4082 0.4100 485,492 -0.01(-2.38%)
Jun 20, 2017 0.4330 0.4447 0.4151 0.4200 425,468 -0.02(-5.55%)
Jun 19, 2017 0.4253 0.4447 0.4170 0.4447 201,036 +0.02(+5.88%)
Jun 16, 2017 0.4205 0.4255 0.4150 0.4200 264,379 -0.00(-0.45%)
Jun 15, 2017 0.4300 0.4301 0.4201 0.4219 179,514 -0.02(-4.11%)
Jun 14, 2017 0.4500 0.4500 0.4230 0.4400 323,262 -0.01(-2.14%)
Jun 13, 2017 0.4400 0.4500 0.4400 0.4496 481,959 +0.01(+2.18%)
Jun 12, 2017 0.4401 0.4486 0.4310 0.4400 160,615 +0.00(+0.00%)
Jun 09, 2017 0.4300 0.4413 0.4201 0.4400 485,028 +0.02(+3.53%)
Jun 08, 2017 0.4055 0.4465 0.4055 0.4250 780,053 +0.01(+3.01%)
Jun 07, 2017 0.4311 0.4351 0.4110 0.4126 1,151,122 -0.03(-6.23%)
Jun 06, 2017 0.4480 0.4480 0.4310 0.4400 369,139 -0.01(-1.63%)
Jun 05, 2017 0.4473 0.4500 0.4350 0.4473 424,500 +0.00(+0.29%)
Jun 02, 2017 0.4600 0.4605 0.4347 0.4460 381,088 -0.00(-0.89%)
Jun 01, 2017 0.4615 0.4694 0.4500 0.4500 242,714 -0.00(-0.71%)
May 31, 2017 0.4656 0.4669 0.4502 0.4532 578,947 +0.00(+0.27%)
May 30, 2017 0.4600 0.4701 0.4507 0.4520 182,522 -0.03(-5.83%)
May 26, 2017 0.4657 0.4800 0.4650 0.4800 258,770 +0.03(+6.05%)
May 25, 2017 0.4916 0.5077 0.4503 0.4526 1,467,809 -0.04(-7.93%)
May 24, 2017 0.5102 0.5155 0.4900 0.4916 325,224 -0.01(-2.87%)
May 23, 2017 0.5101 0.5143 0.5021 0.5061 132,713 +0.00(+0.22%)
May 22, 2017 0.5045 0.5235 0.5045 0.5050 227,459 -0.02(-3.81%)
May 19, 2017 0.4851 0.5250 0.4851 0.5250 356,743 +0.04(+7.23%)
May 18, 2017 0.4900 0.5000 0.4850 0.4896 293,381 -0.01(-1.07%)
May 17, 2017 0.5150 0.5150 0.4900 0.4949 213,129 -0.03(-5.73%)
May 16, 2017 0.5289 0.5289 0.5150 0.5250 174,182 +0.00(+0.88%)
May 15, 2017 0.5200 0.5300 0.5200 0.5204 208,919 +0.00(+0.08%)
May 12, 2017 0.5200 0.5272 0.5100 0.5200 706,183 +0.00(+0.35%)
May 11, 2017 0.5167 0.5257 0.5100 0.5182 188,357 -0.00(-0.35%)
May 10, 2017 0.5181 0.5249 0.5089 0.5200 235,536 +0.00(+0.00%)
May 09, 2017 0.5100 0.5267 0.5028 0.5200 175,661 -0.01(-1.03%)
May 08, 2017 0.4900 0.5279 0.4870 0.5254 369,288 +0.04(+7.22%)
May 05, 2017 0.4918 0.5058 0.4855 0.4900 365,680 -0.01(-1.03%)
May 04, 2017 0.5199 0.5200 0.4900 0.4951 668,360 -0.03(-5.70%)
May 03, 2017 0.5250 0.5250 0.5100 0.5250 247,390 +0.00(+0.00%)
May 02, 2017 0.5260 0.5276 0.5099 0.5250 276,554 +0.01(+0.96%)
May 01, 2017 0.5029 0.5301 0.5029 0.5200 393,663 +0.00(+0.00%)
Apr 28, 2017 0.5480 0.5492 0.5093 0.5200 1,349,811 -0.03(-5.25%)
Apr 27, 2017 0.5880 0.5880 0.5482 0.5488 539,567 -0.04(-6.98%)
Apr 26, 2017 0.5900 0.5900 0.5800 0.5900 195,154 +0.01(+1.72%)
Apr 25, 2017 0.5800 0.5916 0.5631 0.5800 619,298 +0.00(+0.00%)
Apr 24, 2017 0.5966 0.5966 0.5800 0.5800 372,102 -0.01(-1.68%)
Apr 21, 2017 0.6000 0.6007 0.5825 0.5899 342,130 -0.01(-0.86%)
Apr 20, 2017 0.6000 0.6100 0.5900 0.5950 220,754 -0.01(-0.87%)
Apr 19, 2017 0.6100 0.6100 0.6000 0.6002 275,541 -0.01(-0.84%)
Apr 18, 2017 0.6001 0.6145 0.6000 0.6053 220,122 -0.00(-0.56%)
Apr 17, 2017 0.6150 0.6192 0.6001 0.6087 253,803 +0.00(+0.36%)
Apr 13, 2017 0.6181 0.6250 0.6050 0.6065 423,611 -0.02(-3.05%)
Apr 12, 2017 0.6500 0.6538 0.6162 0.6256 306,312 -0.02(-3.72%)
Apr 11, 2017 0.6300 0.6599 0.6217 0.6498 497,840 +0.02(+3.14%)
Apr 10, 2017 0.6100 0.6472 0.6050 0.6300 816,828 +0.03(+4.30%)
Apr 07, 2017 0.6036 0.6144 0.6009 0.6040 198,070 -0.00(-0.02%)
Apr 06, 2017 0.6000 0.6055 0.5934 0.6041 287,952 -0.01(-0.93%)
Apr 05, 2017 0.6024 0.6200 0.6000 0.6098 381,791 -0.01(-1.65%)
Apr 04, 2017 0.6000 0.6200 0.5900 0.6200 462,180 +0.01(+1.46%)
Apr 03, 2017 0.6200 0.6299 0.6008 0.6111 422,170 -0.01(-1.44%)
Mar 31, 2017 0.6400 0.6400 0.6200 0.6200 254,023 -0.02(-2.75%)
Mar 30, 2017 0.6413 0.6413 0.6300 0.6375 122,395 -0.00(-0.09%)
Mar 29, 2017 0.6350 0.6500 0.6301 0.6381 344,117 +0.01(+1.66%)
Mar 28, 2017 0.6200 0.6390 0.6200 0.6277 380,772 +0.00(+0.00%)
Mar 27, 2017 0.6157 0.6288 0.5928 0.6277 189,633 +0.02(+3.33%)
Mar 24, 2017 0.6300 0.6300 0.6001 0.6075 316,005 -0.01(-1.94%)
Mar 23, 2017 0.5995 0.6253 0.5974 0.6195 381,462 +0.03(+4.77%)
Mar 22, 2017 0.6000 0.6100 0.5797 0.5913 619,733 -0.01(-2.38%)
Mar 21, 2017 0.6400 0.6459 0.6046 0.6057 698,708 -0.04(-6.11%)
Mar 20, 2017 0.6537 0.6540 0.6300 0.6451 490,069 -0.02(-3.72%)
Mar 17, 2017 0.6850 0.6858 0.6537 0.6700 337,271 -0.00(-0.51%)
Mar 16, 2017 0.6843 0.6900 0.6600 0.6734 563,710 +0.01(+1.27%)
Mar 15, 2017 0.6489 0.6700 0.6308 0.6650 568,976 +0.02(+3.00%)
Mar 14, 2017 0.6447 0.6472 0.6200 0.6456 600,814 -0.01(-1.42%)
Mar 13, 2017 0.6567 0.6641 0.6500 0.6549 746,619 +0.01(+2.28%)
Mar 10, 2017 0.6400 0.6554 0.6216 0.6403 518,233 +0.01(+1.63%)
Mar 09, 2017 0.6420 0.6541 0.6250 0.6300 546,529 -0.02(-3.08%)
Mar 08, 2017 0.6450 0.6857 0.6323 0.6500 987,422 +0.01(+0.78%)
Mar 07, 2017 0.6300 0.6543 0.6151 0.6450 589,339 +0.02(+2.77%)
Mar 06, 2017 0.6600 0.6700 0.6176 0.6276 988,578 -0.02(-3.45%)
Mar 03, 2017 0.6600 0.6700 0.6350 0.6500 906,891 -0.01(-0.98%)
Mar 02, 2017 0.6704 0.6894 0.6538 0.6564 496,300 -0.01(-2.03%)
Mar 01, 2017 0.6580 0.6997 0.6580 0.6700 354,044 -0.02(-2.19%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.