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 )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2021 1.230 1.230 1.170 1.190 14,640,283 -0.03(-2.46%)
Jun 29, 2021 1.260 1.280 1.210 1.220 7,000,762 -0.03(-2.40%)
Jun 28, 2021 1.320 1.320 1.250 1.250 5,731,884 -0.07(-5.30%)
Jun 25, 2021 1.350 1.366 1.290 1.320 5,721,368 -0.03(-2.22%)
Jun 24, 2021 1.320 1.380 1.310 1.350 7,214,872 +0.04(+3.05%)
Jun 23, 2021 1.310 1.370 1.305 1.310 7,454,924 +0.00(+0.00%)
Jun 22, 2021 1.330 1.330 1.250 1.310 10,673,635 -0.01(-0.76%)
Jun 21, 2021 1.340 1.365 1.260 1.320 11,348,153 -0.04(-2.94%)
Jun 18, 2021 1.380 1.400 1.330 1.360 11,052,754 -0.03(-2.16%)
Jun 17, 2021 1.430 1.460 1.330 1.390 19,607,992 -0.11(-7.33%)
Jun 16, 2021 1.370 1.490 1.360 1.500 13,811,909 +0.08(+5.63%)
Jun 15, 2021 1.360 1.420 1.340 1.420 11,018,662 +0.05(+3.65%)
Jun 14, 2021 1.380 1.380 1.280 1.370 18,593,838 -0.04(-2.84%)
Jun 11, 2021 1.420 1.428 1.380 1.410 4,267,191 +0.00(+0.00%)
Jun 10, 2021 1.360 1.410 1.300 1.410 7,610,250 +0.09(+6.82%)
Jun 09, 2021 1.400 1.420 1.300 1.320 11,955,192 -0.08(-5.71%)
Jun 08, 2021 1.480 1.485 1.380 1.400 13,654,475 -0.04(-2.78%)
Jun 07, 2021 1.380 1.460 1.370 1.440 21,435,200 +0.07(+5.11%)
Jun 04, 2021 1.260 1.390 1.230 1.370 16,178,196 +0.09(+7.03%)
Jun 03, 2021 1.250 1.290 1.210 1.280 8,466,338 +0.02(+1.59%)
Jun 02, 2021 1.340 1.340 1.250 1.260 10,885,425 -0.06(-4.55%)
Jun 01, 2021 1.300 1.380 1.280 1.320 15,563,115 +0.07(+5.60%)
May 28, 2021 1.310 1.340 1.200 1.250 20,309,320 -0.07(-5.30%)
May 27, 2021 1.180 1.320 1.160 1.320 28,250,888 +0.16(+13.79%)
May 26, 2021 1.140 1.175 1.132 1.160 6,638,994 +0.03(+2.65%)
May 25, 2021 1.140 1.170 1.120 1.130 3,996,353 +0.00(+0.00%)
May 24, 2021 1.160 1.178 1.130 1.130 4,956,237 -0.03(-2.59%)
May 21, 2021 1.200 1.240 1.160 1.160 9,218,620 -0.02(-1.69%)
May 20, 2021 1.180 1.200 1.150 1.180 7,556,640 +0.02(+1.72%)
May 19, 2021 1.120 1.190 1.100 1.160 9,652,402 +0.00(+0.00%)
May 18, 2021 1.160 1.210 1.150 1.160 8,426,949 +0.01(+0.87%)
May 17, 2021 1.160 1.190 1.120 1.150 11,339,226 +0.01(+0.88%)
May 14, 2021 1.060 1.150 1.060 1.140 8,551,030 +0.10(+9.62%)
May 13, 2021 1.070 1.120 1.020 1.040 8,725,071 -0.02(-1.89%)
May 12, 2021 1.130 1.159 1.060 1.060 10,056,074 -0.09(-7.83%)
May 11, 2021 1.100 1.170 1.080 1.150 10,054,601 +0.01(+0.88%)
May 10, 2021 1.230 1.230 1.130 1.140 14,859,365 -0.05(-4.20%)
May 07, 2021 1.150 1.205 1.130 1.190 10,855,738 +0.04(+3.48%)
May 06, 2021 1.200 1.220 1.110 1.150 21,927,812 -0.05(-4.17%)
May 05, 2021 1.130 1.230 1.110 1.200 42,147,068 +0.12(+11.11%)
May 04, 2021 1.130 1.170 1.070 1.080 23,909,456 -0.08(-6.90%)
May 03, 2021 1.090 1.180 1.070 1.160 42,947,904 +0.09(+8.41%)
Apr 30, 2021 1.050 1.080 1.040 1.070 7,242,900 +0.00(+0.00%)
Apr 29, 2021 1.090 1.110 1.010 1.070 13,176,400 -0.01(-0.93%)
Apr 28, 2021 1.010 1.080 1.010 1.080 10,693,784 +0.05(+4.85%)
Apr 27, 2021 1.060 1.070 1.020 1.030 7,648,730 -0.01(-0.96%)
Apr 26, 2021 1.000 1.050 1.000 1.040 11,360,521 +0.04(+4.48%)
Apr 23, 2021 1.000 1.030 0.9820 0.9954 7,663,100 -0.00(-0.46%)
Apr 22, 2021 1.030 1.040 0.9800 1.000 9,693,319 -0.02(-1.96%)
Apr 21, 2021 1.010 1.090 0.9800 1.020 13,143,155 +0.01(+0.99%)
Apr 20, 2021 0.9700 1.020 0.9300 1.010 13,353,102 +0.03(+3.06%)
Apr 19, 2021 1.030 1.050 0.9700 0.9800 15,816,856 -0.08(-7.55%)
Apr 16, 2021 1.040 1.070 1.000 1.060 12,278,200 +0.02(+1.92%)
Apr 15, 2021 1.080 1.090 1.030 1.040 12,439,477 -0.03(-2.80%)
Apr 14, 2021 1.120 1.140 1.050 1.070 14,962,940 +0.00(+0.00%)
Apr 13, 2021 1.090 1.110 1.050 1.070 9,405,566 -0.02(-1.83%)
Apr 12, 2021 1.130 1.140 1.030 1.090 20,206,450 -0.07(-6.03%)
Apr 09, 2021 1.240 1.250 1.140 1.160 14,073,900 -0.07(-5.69%)
Apr 08, 2021 1.240 1.260 1.200 1.230 11,466,952 +0.03(+2.50%)
Apr 07, 2021 1.250 1.250 1.200 1.200 12,233,188 -0.05(-4.00%)
Apr 06, 2021 1.330 1.350 1.210 1.250 26,853,208 -0.05(-3.85%)
Apr 05, 2021 1.220 1.330 1.170 1.300 50,611,248 +0.12(+10.17%)
Apr 01, 2021 1.120 1.200 1.100 1.180 24,833,000 +0.09(+8.26%)
Mar 31, 2021 1.090 1.180 1.060 1.090 24,563,596 +0.00(+0.00%)
Mar 30, 2021 1.070 1.100 1.030 1.090 15,182,079 +0.00(+0.00%)
Mar 29, 2021 1.090 1.100 1.020 1.090 15,909,639 +0.01(+0.93%)
Mar 26, 2021 1.070 1.100 1.030 1.080 12,127,300 +0.04(+3.85%)
Mar 25, 2021 1.010 1.090 1.010 1.040 16,911,876 +0.02(+1.96%)
Mar 24, 2021 1.110 1.130 1.010 1.020 17,020,404 -0.07(-6.42%)
Mar 23, 2021 1.190 1.190 1.070 1.090 22,351,190 -0.04(-3.54%)
Mar 22, 2021 1.130 1.240 1.120 1.130 30,000,808 +0.02(+1.80%)
Mar 19, 2021 1.120 1.160 1.090 1.110 15,278,800 -0.01(-0.89%)
Mar 18, 2021 1.170 1.230 1.080 1.120 25,419,392 -0.06(-5.08%)
Mar 17, 2021 1.140 1.180 1.120 1.180 23,724,250 +0.01(+0.85%)
Mar 16, 2021 1.280 1.300 1.140 1.170 51,351,456 -0.13(-10.00%)
Mar 15, 2021 1.310 1.320 1.220 1.300 71,014,272 +0.16(+14.04%)
Mar 12, 2021 1.020 1.150 0.9940 1.140 20,691,102 +0.10(+9.62%)
Mar 11, 2021 0.9800 1.050 0.9800 1.040 13,653,253 +0.05(+5.52%)
Mar 10, 2021 1.040 1.060 0.9723 0.9856 14,240,645 -0.04(-4.31%)
Mar 09, 2021 1.010 1.040 0.9800 1.030 16,586,282 +0.06(+6.19%)
Mar 08, 2021 1.020 1.050 0.9600 0.9700 15,971,273 -0.03(-3.00%)
Mar 05, 2021 1.050 1.080 0.8628 1.000 27,881,600 -0.03(-2.91%)
Mar 04, 2021 1.100 1.140 0.9600 1.030 32,803,820 -0.11(-9.65%)
Mar 03, 2021 1.240 1.330 1.080 1.140 55,616,100 -0.09(-7.32%)
Mar 02, 2021 1.070 1.230 1.020 1.230 51,336,840 +0.16(+14.95%)
Mar 01, 2021 1.100 1.140 1.050 1.070 23,650,612 +0.02(+1.90%)
Feb 26, 2021 1.070 1.100 0.9706 1.050 39,403,200 -0.04(-3.67%)
Feb 25, 2021 1.150 1.150 1.040 1.090 41,935,520 -0.07(-6.03%)
Feb 24, 2021 1.160 1.200 1.100 1.160 34,068,112 +0.06(+5.45%)
Feb 23, 2021 1.040 1.150 0.9300 1.100 59,236,076 -0.09(-7.56%)
Feb 22, 2021 1.200 1.340 1.140 1.190 57,811,932 -0.01(-0.83%)
Feb 19, 2021 1.320 1.320 1.150 1.200 61,979,100 -0.07(-5.51%)
Feb 18, 2021 1.410 1.450 1.220 1.270 81,077,296 -0.24(-15.89%)
Feb 17, 2021 1.560 1.800 1.370 1.510 181,845,328 +0.02(+1.34%)
Feb 16, 2021 1.280 1.550 1.240 1.490 214,698,896 +0.38(+34.23%)
Feb 12, 2021 1.330 1.340 1.070 1.110 153,970,400 +0.05(+4.72%)
Feb 11, 2021 0.9700 1.270 0.9500 1.060 144,402,864 +0.08(+8.60%)
Feb 10, 2021 1.040 1.040 0.9000 0.9761 20,253,470 +0.05(+4.96%)
Feb 09, 2021 0.9500 0.9500 0.9000 0.9300 13,502,453 +0.07(+7.80%)
Feb 08, 2021 0.8379 0.8780 0.7990 0.8627 11,467,234 +0.09(+11.03%)
Feb 05, 2021 0.7399 0.7820 0.7302 0.7770 4,182,300 +0.03(+3.60%)
Feb 04, 2021 0.7600 0.7607 0.7211 0.7500 3,426,513 +0.01(+1.35%)
Feb 03, 2021 0.7300 0.7600 0.7200 0.7400 3,810,726 +0.01(+0.75%)
Feb 02, 2021 0.7477 0.7591 0.6906 0.7345 5,495,779 -0.01(-0.74%)
Feb 01, 2021 0.6900 0.8000 0.6600 0.7400 16,327,917 +0.08(+12.44%)
Jan 29, 2021 0.6700 0.7000 0.6403 0.6581 5,178,800 -0.00(-0.29%)
Jan 28, 2021 0.6900 0.7000 0.6300 0.6600 6,784,095 +0.02(+3.13%)
Jan 27, 2021 0.6600 0.6700 0.6200 0.6400 4,263,523 -0.05(-7.25%)
Jan 26, 2021 0.6700 0.7200 0.6600 0.6900 4,419,743 +0.01(+1.47%)
Jan 25, 2021 0.7100 0.7200 0.6500 0.6800 3,611,903 -0.02(-2.44%)
Jan 22, 2021 0.7001 0.7090 0.6851 0.6970 2,373,700 -0.03(-3.56%)
Jan 21, 2021 0.7500 0.7500 0.6815 0.7227 3,729,248 -0.03(-3.55%)
Jan 20, 2021 0.7500 0.7550 0.7015 0.7493 3,197,824 -0.00(-0.53%)
Jan 19, 2021 0.7758 0.7758 0.7230 0.7533 4,086,024 -0.02(-3.05%)
Jan 15, 2021 0.8300 0.8300 0.7563 0.7770 3,951,000 -0.02(-2.88%)
Jan 14, 2021 0.7700 0.8200 0.7600 0.8000 5,340,393 +0.06(+8.11%)
Jan 13, 2021 0.7500 0.7600 0.7200 0.7400 2,564,174 -0.01(-1.33%)
Jan 12, 2021 0.7900 0.8000 0.7200 0.7500 2,776,495 -0.02(-2.60%)
Jan 11, 2021 0.7800 0.7800 0.7200 0.7700 3,169,841 -0.02(-2.01%)
Jan 08, 2021 0.8155 0.8300 0.7600 0.7858 5,198,600 -0.03(-3.24%)
Jan 07, 2021 0.7800 0.8236 0.7539 0.8121 4,586,477 +0.07(+9.74%)
Jan 06, 2021 0.7700 0.7700 0.7200 0.7400 3,464,143 -0.02(-2.91%)
Jan 05, 2021 0.7000 0.7649 0.6720 0.7622 4,880,629 +0.09(+13.76%)
Jan 04, 2021 0.6900 0.7200 0.6500 0.6700 2,958,910 +0.02(+3.55%)
Dec 31, 2020 0.6470 0.6470 0.6470 3,870,397 -0.06(-8.87%)
Dec 30, 2020 0.7200 0.7600 0.7000 0.7100 3,870,397 +0.01(+1.43%)
Dec 29, 2020 0.7200 0.7200 0.6600 0.7000 4,626,342 -0.02(-2.78%)
Dec 28, 2020 0.6500 0.7500 0.6300 0.7200 5,722,124 +0.10(+15.29%)
Dec 24, 2020 0.6300 0.6400 0.5910 0.6245 1,910,000 +0.00(+0.73%)
Dec 23, 2020 0.6000 0.6400 0.5900 0.6200 5,157,055 +0.03(+5.30%)
Dec 22, 2020 0.6100 0.6100 0.5700 0.5888 1,868,790 -0.00(-0.20%)
Dec 21, 2020 0.5800 0.6000 0.5600 0.5900 2,998,888 -0.00(-0.81%)
Dec 18, 2020 0.5700 0.5953 0.5628 0.5948 2,439,100 +0.01(+2.55%)
Dec 17, 2020 0.6000 0.6000 0.5600 0.5800 2,632,552 -0.02(-3.33%)
Dec 16, 2020 0.6100 0.6100 0.5800 0.6000 2,709,552 -0.01(-1.33%)
Dec 15, 2020 0.6200 0.6200 0.5650 0.6081 3,236,199 +0.03(+4.84%)
Dec 14, 2020 0.6000 0.6300 0.5600 0.5800 6,651,680 +0.01(+2.36%)
Dec 11, 2020 0.5500 0.5699 0.5200 0.5666 2,823,900 +0.04(+6.91%)
Dec 10, 2020 0.5100 0.5700 0.5100 0.5300 3,606,609 +0.03(+6.30%)
Dec 09, 2020 0.5200 0.5249 0.4740 0.4986 2,759,315 -0.01(-2.24%)
Dec 08, 2020 0.5520 0.5650 0.4890 0.5100 6,037,930 -0.01(-2.30%)
Dec 07, 2020 0.5000 0.5419 0.4800 0.5220 9,265,309 +0.06(+13.82%)
Dec 04, 2020 0.4050 0.4627 0.3980 0.4586 3,308,400 +0.06(+14.54%)
Dec 03, 2020 0.4200 0.4200 0.3961 0.4004 1,489,080 -0.01(-2.34%)
Dec 02, 2020 0.3734 0.4100 0.3660 0.4100 2,946,252 +0.03(+9.33%)
Dec 01, 2020 0.3700 0.3883 0.3650 0.3750 2,001,897 -0.01(-1.32%)
Nov 30, 2020 0.4000 0.4000 0.3600 0.3800 1,476,583 +0.01(+1.60%)
Nov 27, 2020 0.3930 0.3930 0.3681 0.3740 1,365,600 -0.02(-4.59%)
Nov 25, 2020 0.3690 0.3930 0.3540 0.3920 3,691,500 +0.03(+9.62%)
Nov 24, 2020 0.3500 0.3685 0.3410 0.3576 4,576,732 +0.01(+4.20%)
Nov 23, 2020 0.3500 0.3510 0.3380 0.3432 1,189,442 -0.00(-0.52%)
Nov 20, 2020 0.3400 0.3489 0.3356 0.3450 828,300 +0.00(+1.47%)
Nov 19, 2020 0.3590 0.3590 0.3400 0.3400 808,935 -0.01(-2.10%)
Nov 18, 2020 0.3403 0.3580 0.3400 0.3473 1,315,606 +0.01(+2.15%)
Nov 17, 2020 0.3800 0.3800 0.3397 0.3400 1,436,029 -0.01(-3.44%)
Nov 16, 2020 0.3500 0.3679 0.3500 0.3521 938,568 -0.00(-0.20%)
Nov 13, 2020 0.3698 0.3698 0.3524 0.3528 652,200 +0.00(+0.20%)
Nov 12, 2020 0.3738 0.3738 0.3521 0.3521 1,075,203 -0.02(-4.86%)
Nov 11, 2020 0.3750 0.3799 0.3612 0.3701 1,082,130 -0.00(-0.38%)
Nov 10, 2020 0.3500 0.3760 0.3470 0.3715 1,412,484 +0.03(+7.40%)
Nov 09, 2020 0.3500 0.3597 0.3431 0.3459 997,510 +0.00(+0.23%)
Nov 06, 2020 0.3500 0.3545 0.3400 0.3451 744,100 -0.00(-0.69%)
Nov 05, 2020 0.3340 0.3494 0.3300 0.3475 891,349 +0.01(+2.21%)
Nov 04, 2020 0.3400 0.3500 0.3300 0.3400 768,461 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3400 0.3300 0.3400 453,514 +0.00(+0.00%)
Nov 02, 2020 0.3400 0.3500 0.3400 0.3400 580,796 -0.01(-4.12%)
Oct 30, 2020 0.3227 0.3570 0.3110 0.3546 1,551,100 +0.03(+9.78%)
Oct 29, 2020 0.3160 0.3294 0.3103 0.3230 593,982 +0.01(+2.54%)
Oct 28, 2020 0.3315 0.3315 0.3020 0.3150 978,327 -0.01(-3.49%)
Oct 27, 2020 0.3200 0.3348 0.3200 0.3264 1,089,355 +0.01(+4.31%)
Oct 26, 2020 0.3300 0.3354 0.3120 0.3129 2,025,524 -0.02(-5.55%)
Oct 23, 2020 0.3497 0.3497 0.3300 0.3313 1,743,500 -0.02(-4.58%)
Oct 22, 2020 0.3500 0.3547 0.3420 0.3472 2,027,181 -0.00(-0.37%)
Oct 21, 2020 0.3570 0.3570 0.3427 0.3485 4,058,985 -0.01(-1.58%)
Oct 20, 2020 0.3481 0.3570 0.3450 0.3541 2,042,455 +0.01(+1.58%)
Oct 19, 2020 0.3500 0.3544 0.3405 0.3486 1,781,387 -0.00(-0.14%)
Oct 16, 2020 0.3411 0.3491 0.3318 0.3491 3,331,500 +0.01(+2.68%)
Oct 15, 2020 0.3500 0.3500 0.3400 0.3400 3,432,195 +0.00(+0.00%)
Oct 14, 2020 0.3400 0.3400 0.3400 0.3400 4,122,992 -0.01(-2.38%)
Oct 13, 2020 0.3500 0.3589 0.3411 0.3483 4,055,875 -0.00(-0.49%)
Oct 12, 2020 0.3600 0.3600 0.3400 0.3500 2,725,666 -0.01(-2.86%)
Oct 09, 2020 0.3701 0.3771 0.3600 0.3603 4,416,600 -0.01(-2.65%)
Oct 08, 2020 0.3800 0.3900 0.3600 0.3701 14,610,955 -0.03(-7.48%)
Oct 07, 2020 0.4200 0.5300 0.4100 0.4000 17,925,514 -0.02(-4.81%)
Oct 06, 2020 0.4294 0.4300 0.4100 0.4202 1,157,915 -0.00(-0.47%)
Oct 05, 2020 0.4200 0.4245 0.4021 0.4222 670,265 +0.02(+4.02%)
Oct 02, 2020 0.4000 0.4137 0.3911 0.4059 763,100 +0.01(+1.45%)
Oct 01, 2020 0.4260 0.4260 0.4000 0.4001 657,497 -0.01(-1.60%)
Sep 30, 2020 0.4100 0.4227 0.3867 0.4066 1,931,890 -0.00(-0.34%)
Sep 29, 2020 0.4236 0.4270 0.4080 0.4080 1,301,257 -0.01(-3.29%)
Sep 28, 2020 0.4200 0.4344 0.4068 0.4219 1,214,256 +0.00(+0.84%)
Sep 25, 2020 0.4110 0.4192 0.3952 0.4184 798,300 +0.01(+1.41%)
Sep 24, 2020 0.4200 0.4200 0.3971 0.4126 1,266,094 -0.01(-1.64%)
Sep 23, 2020 0.4230 0.4230 0.3812 0.4195 1,336,596 +0.01(+2.32%)
Sep 22, 2020 0.4200 0.4249 0.4100 0.4100 727,119 -0.01(-1.25%)
Sep 21, 2020 0.4311 0.4340 0.4025 0.4152 1,207,312 -0.02(-4.35%)
Sep 18, 2020 0.4510 0.4560 0.4251 0.4341 988,600 -0.02(-3.81%)
Sep 17, 2020 0.4600 0.4704 0.4410 0.4513 454,426 -0.00(-0.59%)
Sep 16, 2020 0.4705 0.4765 0.4452 0.4540 1,077,470 -0.01(-2.78%)
Sep 15, 2020 0.4800 0.4999 0.4600 0.4670 1,035,677 -0.02(-3.27%)
Sep 14, 2020 0.4450 0.4849 0.4450 0.4828 533,702 +0.03(+6.77%)
Sep 11, 2020 0.4700 0.4794 0.4450 0.4522 845,700 -0.02(-3.29%)
Sep 10, 2020 0.4850 0.4912 0.4611 0.4676 784,068 -0.00(-0.66%)
Sep 09, 2020 0.4617 0.4782 0.4550 0.4707 590,710 +0.01(+2.33%)
Sep 08, 2020 0.4700 0.4700 0.4500 0.4600 1,197,114 -0.02(-4.33%)
Sep 04, 2020 0.5020 0.5249 0.4600 0.4808 1,473,900 -0.03(-5.61%)
Sep 03, 2020 0.5500 0.5720 0.5041 0.5094 1,643,742 -0.04(-7.38%)
Sep 02, 2020 0.5700 0.5800 0.5500 0.5500 1,268,547 -0.01(-1.89%)
Sep 01, 2020 0.5400 0.5648 0.5200 0.5606 1,050,910 +0.02(+4.20%)
Aug 31, 2020 0.5380 0.5400 0.5210 0.5380 1,066,919 +0.01(+1.70%)
Aug 28, 2020 0.5200 0.5378 0.5199 0.5290 754,100 +0.01(+1.73%)
Aug 27, 2020 0.5200 0.5350 0.5101 0.5200 928,707 +0.01(+0.97%)
Aug 26, 2020 0.4900 0.5180 0.4882 0.5150 935,216 +0.02(+3.39%)
Aug 25, 2020 0.4650 0.4993 0.4650 0.4981 858,784 +0.02(+3.64%)
Aug 24, 2020 0.4980 0.4980 0.4680 0.4806 508,391 -0.02(-3.49%)
Aug 21, 2020 0.5000 0.5000 0.4720 0.4980 532,000 +0.00(+0.95%)
Aug 20, 2020 0.4861 0.4941 0.4730 0.4933 456,483 +0.01(+1.90%)
Aug 19, 2020 0.4750 0.4841 0.4650 0.4841 564,280 +0.00(+1.00%)
Aug 18, 2020 0.5000 0.5000 0.4629 0.4793 482,028 -0.01(-1.38%)
Aug 17, 2020 0.5054 0.5054 0.4751 0.4860 476,938 +0.00(+0.96%)
Aug 14, 2020 0.4748 0.4843 0.4615 0.4814 401,500 +0.01(+1.50%)
Aug 13, 2020 0.4689 0.4774 0.4600 0.4743 410,993 -0.00(-0.65%)
Aug 12, 2020 0.4800 0.4840 0.4621 0.4774 606,581 +0.00(+0.42%)
Aug 11, 2020 0.4800 0.4885 0.4600 0.4754 652,781 -0.01(-2.42%)
Aug 10, 2020 0.4990 0.5100 0.4810 0.4872 601,500 -0.01(-1.58%)
Aug 07, 2020 0.4899 0.4950 0.4700 0.4950 860,800 +0.01(+1.02%)
Aug 06, 2020 0.5000 0.5100 0.4700 0.4900 766,476 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5100 0.4800 0.4924 1,349,842 -0.00(-0.77%)
Aug 04, 2020 0.5200 0.5200 0.4701 0.4962 1,761,120 -0.02(-3.67%)
Aug 03, 2020 0.4800 0.5200 0.4799 0.5151 1,783,301 +0.05(+9.62%)
Jul 31, 2020 0.4239 0.4800 0.4167 0.4699 1,987,100 +0.05(+11.88%)
Jul 30, 2020 0.4600 0.4800 0.4000 0.4200 1,321,009 -0.01(-3.40%)
Jul 29, 2020 0.4700 0.4700 0.3999 0.4348 1,540,340 -0.04(-7.49%)
Jul 28, 2020 0.4900 0.4960 0.4600 0.4700 1,162,479 -0.01(-2.08%)
Jul 27, 2020 0.4700 0.4800 0.4500 0.4800 1,066,835 +0.03(+6.03%)
Jul 24, 2020 0.4700 0.4747 0.4462 0.4527 642,600 -0.01(-2.12%)
Jul 23, 2020 0.4600 0.4735 0.4530 0.4625 1,298,496 +0.01(+2.78%)
Jul 22, 2020 0.4500 0.4644 0.4300 0.4500 1,816,686 +0.00(+0.92%)
Jul 21, 2020 0.4120 0.4500 0.4110 0.4459 2,385,080 +0.02(+5.61%)
Jul 20, 2020 0.4000 0.4263 0.4000 0.4222 1,592,004 +0.03(+6.48%)
Jul 17, 2020 0.3852 0.4000 0.3682 0.3965 1,270,600 +0.02(+5.40%)
Jul 16, 2020 0.3700 0.3870 0.3612 0.3762 670,308 +0.01(+1.68%)
Jul 15, 2020 0.3600 0.3755 0.3500 0.3700 524,361 +0.02(+6.02%)
Jul 14, 2020 0.3601 0.3641 0.3431 0.3490 539,788 -0.01(-2.54%)
Jul 13, 2020 0.3700 0.3700 0.3500 0.3581 547,299 -0.01(-2.10%)
Jul 10, 2020 0.3900 0.3900 0.3600 0.3658 795,800 -0.01(-2.45%)
Jul 09, 2020 0.3806 0.3920 0.3739 0.3750 685,184 -0.01(-2.39%)
Jul 08, 2020 0.3700 0.3910 0.3653 0.3842 378,444 +0.01(+2.37%)
Jul 07, 2020 0.3780 0.3780 0.3700 0.3753 386,733 +0.00(+0.75%)
Jul 06, 2020 0.3600 0.3753 0.3600 0.3725 554,600 +0.02(+6.40%)
Jul 02, 2020 0.3700 0.3788 0.3479 0.3501 614,400 -0.01(-2.75%)
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.