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 )

2.102 +0.062 (+3.04%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 2, 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, 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%)
Mar 01, 2016 0.4583 0.4709 0.4440 0.4559 210,443 -0.00(-0.70%)
Feb 29, 2016 0.4430 0.4591 0.4430 0.4591 78,355 +0.02(+3.40%)
Feb 26, 2016 0.4450 0.4575 0.4425 0.4440 121,754 -0.00(-0.20%)
Feb 25, 2016 0.4475 0.4566 0.4341 0.4449 201,449 -0.00(-0.85%)
Feb 24, 2016 0.4600 0.4600 0.4350 0.4487 176,626 -0.01(-2.46%)
Feb 23, 2016 0.4800 0.4837 0.4539 0.4600 494,962 -0.02(-4.43%)
Feb 22, 2016 0.4657 0.4875 0.4657 0.4813 393,239 +0.02(+4.63%)
Feb 19, 2016 0.4785 0.4790 0.4561 0.4600 446,996 -0.02(-4.17%)
Feb 18, 2016 0.4800 0.4900 0.4675 0.4800 356,324 +0.00(+0.48%)
Feb 17, 2016 0.4600 0.4800 0.4600 0.4777 905,214 +0.02(+4.10%)
Feb 16, 2016 0.4400 0.4590 0.4373 0.4589 400,381 +0.03(+6.25%)
Feb 12, 2016 0.4300 0.4319 0.4319 0.4319 446,400 +0.01(+2.10%)
Feb 11, 2016 0.4138 0.4315 0.4138 0.4230 216,383 +0.01(+3.17%)
Feb 10, 2016 0.4400 0.4400 0.4100 0.4100 313,471 -0.01(-3.23%)
Feb 09, 2016 0.4300 0.4400 0.4130 0.4237 494,093 -0.01(-1.56%)
Feb 08, 2016 0.4360 0.4400 0.4200 0.4304 626,114 -0.02(-4.80%)
Feb 05, 2016 0.4500 0.4600 0.4402 0.4521 323,736 -0.01(-1.72%)
Feb 04, 2016 0.4600 0.4700 0.4500 0.4600 199,146 -0.00(-1.01%)
Feb 03, 2016 0.4500 0.4647 0.4390 0.4647 305,338 +0.02(+4.12%)
Feb 02, 2016 0.4600 0.4600 0.4398 0.4463 424,998 -0.02(-5.04%)
Feb 01, 2016 0.4500 0.4700 0.4500 0.4700 506,486 +0.02(+4.44%)
Jan 29, 2016 0.4400 0.4500 0.4325 0.4500 350,570 +0.01(+2.27%)
Jan 28, 2016 0.4300 0.4486 0.4278 0.4400 372,989 +0.01(+3.21%)
Jan 27, 2016 0.4200 0.4280 0.4111 0.4263 262,530 +0.01(+1.62%)
Jan 26, 2016 0.4100 0.4200 0.4048 0.4195 330,427 +0.01(+1.40%)
Jan 25, 2016 0.4100 0.4170 0.4011 0.4137 163,424 +0.00(+0.90%)
Jan 22, 2016 0.3900 0.4115 0.3900 0.4100 383,346 +0.03(+8.61%)
Jan 21, 2016 0.3800 0.3913 0.3740 0.3775 392,314 -0.00(-0.92%)
Jan 20, 2016 0.3769 0.3879 0.3619 0.3810 727,509 -0.01(-2.36%)
Jan 19, 2016 0.4000 0.4189 0.3833 0.3902 555,558 -0.01(-1.96%)
Jan 15, 2016 0.4200 0.3980 0.3980 0.3980 315,100 -0.01(-3.30%)
Jan 14, 2016 0.4100 0.4193 0.4021 0.4116 367,072 -0.00(-0.10%)
Jan 13, 2016 0.4327 0.4327 0.4102 0.4120 268,478 -0.02(-3.51%)
Jan 12, 2016 0.4518 0.4518 0.4185 0.4270 468,580 -0.01(-2.84%)
Jan 11, 2016 0.4600 0.4698 0.4300 0.4395 353,274 -0.00(-0.79%)
Jan 08, 2016 0.4316 0.4460 0.4260 0.4430 340,768 +0.02(+4.16%)
Jan 07, 2016 0.4600 0.4600 0.4233 0.4253 948,948 -0.04(-9.01%)
Jan 06, 2016 0.4800 0.4824 0.4600 0.4674 589,830 -0.01(-2.20%)
Jan 05, 2016 0.4726 0.4884 0.4710 0.4779 140,963 +0.00(+0.19%)
Jan 04, 2016 0.5000 0.5000 0.4716 0.4770 556,814 -0.02(-4.22%)
Dec 31, 2015 0.4500 0.4980 0.4980 0.4980 905,500 +0.05(+11.76%)
Dec 30, 2015 0.4448 0.4530 0.4400 0.4456 542,807 -0.00(-0.87%)
Dec 29, 2015 0.4440 0.4600 0.4317 0.4495 663,279 +0.01(+2.16%)
Dec 28, 2015 0.4350 0.4475 0.4350 0.4400 317,660 +0.01(+1.59%)
Dec 24, 2015 0.4300 0.4331 0.4331 0.4331 96,600 +0.00(+0.72%)
Dec 23, 2015 0.4476 0.4481 0.4300 0.4300 596,699 -0.01(-2.67%)
Dec 22, 2015 0.4318 0.4500 0.4311 0.4418 483,903 +0.01(+2.32%)
Dec 21, 2015 0.4095 0.4375 0.4000 0.4318 851,656 +0.03(+7.95%)
Dec 18, 2015 0.3709 0.4000 0.3709 0.4000 510,160 +0.03(+6.67%)
Dec 17, 2015 0.3700 0.3811 0.3700 0.3750 1,091,550 +0.01(+1.35%)
Dec 16, 2015 0.3800 0.3899 0.3700 0.3700 558,101 -0.01(-2.63%)
Dec 15, 2015 0.3650 0.3900 0.3600 0.3800 498,532 +0.01(+3.26%)
Dec 14, 2015 0.3650 0.3700 0.3650 0.3680 244,797 +0.00(+0.82%)
Dec 11, 2015 0.3814 0.3814 0.3650 0.3650 564,026 -0.00(-1.08%)
Dec 10, 2015 0.3500 0.3826 0.3500 0.3690 969,747 +0.02(+4.38%)
Dec 09, 2015 0.3610 0.3667 0.3500 0.3535 301,535 -0.00(-1.31%)
Dec 08, 2015 0.3600 0.3621 0.3500 0.3582 439,396 -0.00(-0.25%)
Dec 07, 2015 0.3700 0.3701 0.3570 0.3591 666,964 -0.01(-2.95%)
Dec 04, 2015 0.3900 0.3900 0.3700 0.3700 373,326 -0.00(-0.27%)
Dec 03, 2015 0.3810 0.3900 0.3710 0.3710 210,331 -0.01(-2.60%)
Dec 02, 2015 0.4000 0.4131 0.3806 0.3809 403,864 -0.02(-5.01%)
Dec 01, 2015 0.3950 0.4055 0.3800 0.4010 1,117,037 +0.02(+4.16%)
Nov 30, 2015 0.3700 0.3900 0.3700 0.3850 415,679 +0.00(+0.92%)
Nov 27, 2015 0.3908 0.3908 0.3700 0.3815 235,167 +0.00(+0.63%)
Nov 25, 2015 0.3700 0.3791 0.3791 0.3791 680,000 +0.01(+3.07%)
Nov 24, 2015 0.3659 0.3760 0.3635 0.3678 413,989 +0.00(+0.46%)
Nov 23, 2015 0.3800 0.3800 0.3649 0.3661 320,765 -0.01(-1.88%)
Nov 20, 2015 0.3800 0.3800 0.3724 0.3731 199,157 -0.01(-1.82%)
Nov 19, 2015 0.3850 0.3850 0.3716 0.3800 388,798 -0.00(-0.65%)
Nov 18, 2015 0.3900 0.3907 0.3710 0.3825 484,423 -0.00(-0.68%)
Nov 17, 2015 0.3900 0.3900 0.3744 0.3851 372,368 -0.01(-1.66%)
Nov 16, 2015 0.3809 0.3985 0.3731 0.3916 270,956 +0.00(+0.38%)
Nov 13, 2015 0.4025 0.4065 0.3851 0.3901 526,363 -0.00(-1.24%)
Nov 12, 2015 0.4090 0.4099 0.3950 0.3950 233,490 -0.01(-3.21%)
Nov 11, 2015 0.4000 0.4119 0.4000 0.4081 349,521 +0.01(+2.02%)
Nov 10, 2015 0.4100 0.4151 0.4000 0.4000 427,842 -0.01(-1.23%)
Nov 09, 2015 0.4050 0.4113 0.4046 0.4050 215,243 +0.00(+0.00%)
Nov 06, 2015 0.4250 0.4250 0.4000 0.4050 187,012 -0.02(-3.91%)
Nov 05, 2015 0.4200 0.4339 0.4190 0.4215 157,307 +0.00(+0.36%)
Nov 04, 2015 0.4211 0.4295 0.4106 0.4200 456,262 +0.01(+3.40%)
Nov 03, 2015 0.3917 0.4200 0.3917 0.4062 674,666 +0.01(+3.70%)
Nov 02, 2015 0.4109 0.4231 0.3900 0.3917 687,339 -0.02(-5.16%)
Oct 30, 2015 0.4400 0.4400 0.4100 0.4130 427,188 -0.02(-3.57%)
Oct 29, 2015 0.4252 0.4400 0.4252 0.4283 156,833 -0.00(-1.13%)
Oct 28, 2015 0.4389 0.4566 0.4287 0.4332 314,796 +0.00(+0.74%)
Oct 27, 2015 0.4400 0.4548 0.4212 0.4300 286,467 -0.01(-2.41%)
Oct 26, 2015 0.4301 0.4701 0.4301 0.4406 217,737 +0.00(+0.16%)
Oct 23, 2015 0.4300 0.4400 0.4199 0.4399 504,225 +0.00(+1.13%)
Oct 22, 2015 0.4588 0.4589 0.4157 0.4350 548,748 -0.02(-5.02%)
Oct 21, 2015 0.4725 0.4925 0.4500 0.4580 391,023 -0.03(-7.06%)
Oct 20, 2015 0.4900 0.5016 0.4850 0.4928 312,162 +0.01(+1.61%)
Oct 19, 2015 0.5200 0.5300 0.4810 0.4850 589,151 -0.04(-8.07%)
Oct 16, 2015 0.5393 0.5475 0.5276 0.5276 386,255 -0.01(-2.44%)
Oct 15, 2015 0.5015 0.5589 0.5000 0.5408 677,400 +0.01(+2.02%)
Oct 14, 2015 0.5102 0.5301 0.4921 0.5301 559,674 +0.02(+3.94%)
Oct 13, 2015 0.4900 0.5251 0.4850 0.5100 854,667 +0.01(+2.02%)
Oct 12, 2015 0.5200 0.5200 0.4850 0.4999 206,700 -0.03(-4.84%)
Oct 09, 2015 0.5150 0.5266 0.4800 0.5253 779,383 +0.02(+3.59%)
Oct 08, 2015 0.4850 0.5197 0.4705 0.5071 1,099,307 +0.02(+4.04%)
Oct 07, 2015 0.4590 0.4900 0.4540 0.4874 923,244 +0.03(+7.57%)
Oct 06, 2015 0.4350 0.4531 0.4267 0.4531 832,206 +0.01(+2.98%)
Oct 05, 2015 0.3977 0.4450 0.3977 0.4400 1,098,353 +0.04(+11.39%)
Oct 02, 2015 0.3844 0.4034 0.3844 0.3950 456,127 +0.01(+2.76%)
Oct 01, 2015 0.4000 0.4078 0.3653 0.3844 1,223,369 +0.00(+0.60%)
Sep 30, 2015 0.3700 0.3973 0.3700 0.3821 636,207 +0.02(+4.26%)
Sep 29, 2015 0.3650 0.3852 0.3551 0.3665 1,270,966 +0.00(+0.41%)
Sep 28, 2015 0.4003 0.4003 0.3647 0.3650 782,463 -0.03(-6.43%)
Sep 25, 2015 0.4000 0.4146 0.3890 0.3901 1,093,346 -0.01(-3.66%)
Sep 24, 2015 0.4100 0.4100 0.3950 0.4049 375,257 -0.01(-1.65%)
Sep 23, 2015 0.4229 0.4234 0.4052 0.4117 269,699 -0.00(-0.91%)
Sep 22, 2015 0.4200 0.4215 0.3920 0.4155 1,005,346 -0.01(-1.68%)
Sep 21, 2015 0.4397 0.4397 0.4225 0.4226 319,134 -0.01(-2.81%)
Sep 18, 2015 0.4500 0.4500 0.4220 0.4348 372,844 -0.01(-1.18%)
Sep 17, 2015 0.4487 0.4510 0.4400 0.4400 413,158 -0.01(-2.22%)
Sep 16, 2015 0.4300 0.4564 0.4300 0.4500 854,343 +0.02(+3.93%)
Sep 15, 2015 0.4300 0.4494 0.4270 0.4330 413,022 -0.01(-1.46%)
Sep 14, 2015 0.4500 0.4500 0.4300 0.4394 763,480 -0.01(-2.36%)
Sep 11, 2015 0.4600 0.4639 0.4441 0.4500 388,853 -0.02(-4.01%)
Sep 10, 2015 0.4691 0.4750 0.4600 0.4688 319,632 -0.00(-0.47%)
Sep 09, 2015 0.4900 0.4900 0.4600 0.4710 1,132,011 -0.03(-5.23%)
Sep 08, 2015 0.4800 0.5000 0.4769 0.4970 923,751 +0.02(+5.27%)
Sep 04, 2015 0.4700 0.4721 0.4721 0.4721 347,400 -0.02(-4.22%)
Sep 03, 2015 0.4811 0.4939 0.4600 0.4929 774,227 +0.02(+5.25%)
Sep 02, 2015 0.4711 0.4900 0.4610 0.4683 887,353 -0.02(-4.43%)
Sep 01, 2015 0.4800 0.4983 0.4765 0.4900 786,791 -0.00(-0.22%)
Aug 31, 2015 0.4776 0.5000 0.4650 0.4911 1,051,636 +0.01(+1.17%)
Aug 28, 2015 0.4600 0.4929 0.4575 0.4854 592,081 +0.03(+6.10%)
Aug 27, 2015 0.4340 0.4581 0.4218 0.4575 1,087,595 +0.03(+6.84%)
Aug 26, 2015 0.4447 0.4447 0.4110 0.4282 1,129,360 +0.00(+0.16%)
Aug 25, 2015 0.4630 0.4700 0.4271 0.4275 732,040 -0.02(-3.74%)
Aug 24, 2015 0.4600 0.4650 0.4287 0.4441 1,274,397 -0.05(-10.16%)
Aug 21, 2015 0.4800 0.4952 0.4621 0.4943 1,051,706 +0.01(+2.94%)
Aug 20, 2015 0.4901 0.5000 0.4702 0.4802 464,959 -0.01(-1.92%)
Aug 19, 2015 0.5055 0.5089 0.4896 0.4896 737,942 -0.03(-5.85%)
Aug 18, 2015 0.5206 0.5220 0.5000 0.5200 329,793 +0.01(+1.42%)
Aug 17, 2015 0.5100 0.5279 0.5100 0.5127 568,798 +0.00(+0.16%)
Aug 14, 2015 0.4950 0.5200 0.4950 0.5119 884,202 +0.02(+3.37%)
Aug 13, 2015 0.5229 0.5229 0.4950 0.4952 373,580 -0.02(-4.03%)
Aug 12, 2015 0.5140 0.5301 0.5034 0.5160 393,202 +0.01(+1.18%)
Aug 11, 2015 0.5267 0.5400 0.5050 0.5100 1,165,103 -0.03(-5.56%)
Aug 10, 2015 0.4887 0.5546 0.4800 0.5400 1,100,311 +0.05(+11.11%)
Aug 07, 2015 0.4951 0.4951 0.4680 0.4860 378,346 -0.02(-3.21%)
Aug 06, 2015 0.5025 0.5050 0.4810 0.5021 376,980 +0.00(+0.42%)
Aug 05, 2015 0.5000 0.5102 0.4930 0.5000 365,092 +0.00(+0.00%)
Aug 04, 2015 0.5360 0.5360 0.5000 0.5000 439,448 -0.04(-7.37%)
Aug 03, 2015 0.5390 0.5500 0.5300 0.5398 620,292 +0.01(+2.43%)
Jul 31, 2015 0.5125 0.5372 0.5070 0.5270 906,778 +0.03(+5.38%)
Jul 30, 2015 0.4890 0.5164 0.4890 0.5001 748,176 +0.02(+4.12%)
Jul 29, 2015 0.4726 0.5049 0.4551 0.4803 1,457,770 +0.02(+4.41%)
Jul 28, 2015 0.4500 0.4710 0.4250 0.4600 1,371,911 +0.02(+4.55%)
Jul 27, 2015 0.4810 0.4852 0.4310 0.4400 884,943 -0.04(-9.28%)
Jul 24, 2015 0.5000 0.5100 0.4814 0.4850 549,504 -0.02(-4.43%)
Jul 23, 2015 0.5212 0.5300 0.4880 0.5075 551,951 -0.02(-2.95%)
Jul 22, 2015 0.5225 0.5301 0.5051 0.5229 465,006 -0.01(-1.34%)
Jul 21, 2015 0.5300 0.5456 0.5093 0.5300 1,135,535 +0.00(+0.00%)
Jul 20, 2015 0.5750 0.5750 0.5200 0.5300 1,234,932 -0.05(-8.54%)
Jul 17, 2015 0.6028 0.6028 0.5610 0.5795 721,406 -0.03(-4.39%)
Jul 16, 2015 0.5969 0.6061 0.5900 0.6061 386,215 +0.02(+2.73%)
Jul 15, 2015 0.6108 0.6111 0.5773 0.5900 949,988 -0.03(-4.45%)
Jul 14, 2015 0.6200 0.6401 0.6122 0.6175 826,698 -0.01(-1.20%)
Jul 13, 2015 0.6400 0.6400 0.6102 0.6250 657,147 -0.01(-2.07%)
Jul 10, 2015 0.6430 0.6599 0.6300 0.6382 770,628 -0.00(-0.28%)
Jul 09, 2015 0.6631 0.6740 0.6400 0.6400 552,492 -0.03(-4.79%)
Jul 08, 2015 0.6700 0.6820 0.6500 0.6722 902,088 +0.00(+0.12%)
Jul 07, 2015 0.6800 0.6923 0.6433 0.6714 1,490,301 -0.03(-4.07%)
Jul 06, 2015 0.7206 0.7206 0.6910 0.6999 732,444 -0.04(-5.42%)
Jul 02, 2015 0.7300 0.7400 0.7400 0.7400 238,700 +0.00(+0.41%)
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.