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 )

2.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Nov 30, 2018 0.5700 0.5900 0.5500 0.5900 510,800 +0.02(+4.04%)
Nov 29, 2018 0.5600 0.5700 0.5550 0.5671 234,520 -0.00(-0.51%)
Nov 28, 2018 0.5500 0.5700 0.5500 0.5700 581,626 +0.02(+3.11%)
Nov 27, 2018 0.5500 0.5599 0.5421 0.5528 300,810 +0.00(+0.51%)
Nov 26, 2018 0.5700 0.5800 0.5400 0.5500 678,423 -0.01(-1.79%)
Nov 23, 2018 0.5500 0.5700 0.5400 0.5600 224,500 -0.01(-1.01%)
Nov 21, 2018 0.5657 0.5657 0.5657 0 +0.03(+4.68%)
Nov 20, 2018 0.5700 0.5700 0.5401 0.5404 916,324 -0.03(-4.71%)
Nov 19, 2018 0.5712 0.5989 0.5650 0.5671 350,320 -0.00(-0.68%)
Nov 16, 2018 0.5850 0.5900 0.5520 0.5710 389,600 +0.01(+1.96%)
Nov 15, 2018 0.5700 0.5900 0.5600 0.5600 783,291 -0.01(-1.91%)
Nov 14, 2018 0.5735 0.5788 0.5500 0.5709 611,094 +0.01(+1.04%)
Nov 13, 2018 0.5851 0.5962 0.5600 0.5650 597,130 -0.00(-0.86%)
Nov 12, 2018 0.6000 0.6099 0.5600 0.5699 474,283 -0.03(-5.02%)
Nov 09, 2018 0.6300 0.6300 0.5900 0.6000 695,800 -0.03(-4.76%)
Nov 08, 2018 0.6500 0.6600 0.6100 0.6300 798,767 -0.02(-3.08%)
Nov 07, 2018 0.6800 0.6800 0.6300 0.6500 732,800 +0.01(+1.72%)
Nov 06, 2018 0.6600 0.6748 0.6181 0.6390 1,415,355 -0.01(-1.68%)
Nov 05, 2018 0.6000 0.6500 0.6000 0.6499 1,060,263 +0.05(+8.32%)
Nov 02, 2018 0.6300 0.6400 0.6000 0.6000 351,400 -0.03(-4.58%)
Nov 01, 2018 0.6400 0.6400 0.6107 0.6288 489,483 -0.01(-1.75%)
Oct 31, 2018 0.5800 0.6400 0.5541 0.6400 1,051,635 +0.06(+10.63%)
Oct 30, 2018 0.5400 0.5800 0.5350 0.5785 622,780 +0.03(+5.34%)
Oct 29, 2018 0.5600 0.5612 0.5301 0.5492 304,589 -0.01(-1.40%)
Oct 26, 2018 0.5470 0.5710 0.5250 0.5570 602,900 +0.01(+2.22%)
Oct 25, 2018 0.5600 0.5726 0.5400 0.5449 487,926 -0.01(-2.10%)
Oct 24, 2018 0.5800 0.6100 0.5500 0.5566 434,936 -0.04(-6.28%)
Oct 23, 2018 0.5992 0.5992 0.5600 0.5939 778,634 +0.01(+1.12%)
Oct 22, 2018 0.6067 0.6067 0.5795 0.5873 613,721 +0.01(+1.26%)
Oct 19, 2018 0.6000 0.6100 0.5800 0.5800 556,900 -0.02(-3.65%)
Oct 18, 2018 0.6311 0.6378 0.5950 0.6020 539,623 -0.03(-4.44%)
Oct 17, 2018 0.6500 0.6500 0.6261 0.6300 371,796 -0.01(-2.30%)
Oct 16, 2018 0.6345 0.6500 0.6201 0.6448 720,759 +0.02(+3.17%)
Oct 15, 2018 0.6422 0.6422 0.6111 0.6250 694,460 +0.01(+0.81%)
Oct 12, 2018 0.6400 0.6400 0.6100 0.6200 341,600 +0.00(+0.00%)
Oct 11, 2018 0.6062 0.6285 0.5922 0.6200 673,898 +0.01(+2.16%)
Oct 10, 2018 0.6650 0.6700 0.5900 0.6069 1,187,746 -0.05(-8.21%)
Oct 09, 2018 0.6800 0.6818 0.6600 0.6612 675,136 -0.02(-2.43%)
Oct 08, 2018 0.6650 0.6800 0.6501 0.6777 617,000 +0.01(+1.91%)
Oct 05, 2018 0.6700 0.6800 0.6550 0.6650 631,300 -0.01(-0.75%)
Oct 04, 2018 0.6900 0.6879 0.6400 0.6700 787,449 +0.01(+0.75%)
Oct 03, 2018 0.6400 0.6802 0.6350 0.6650 1,233,353 +0.03(+3.91%)
Oct 02, 2018 0.6300 0.6600 0.6201 0.6400 1,141,852 +0.01(+0.90%)
Oct 01, 2018 0.6900 0.6900 0.6200 0.6343 1,028,334 -0.03(-4.62%)
Sep 28, 2018 0.6800 0.6800 0.6500 0.6650 1,326,400 +0.00(+0.61%)
Sep 27, 2018 0.6500 0.6899 0.6390 0.6610 2,173,222 +0.03(+4.94%)
Sep 26, 2018 0.6000 0.6400 0.5800 0.6299 2,325,087 +0.03(+5.87%)
Sep 25, 2018 0.5800 0.6000 0.5752 0.5950 1,518,437 +0.03(+5.76%)
Sep 24, 2018 0.5587 0.5679 0.5503 0.5626 237,499 +0.00(+0.46%)
Sep 21, 2018 0.5700 0.5700 0.5500 0.5600 743,700 -0.01(-1.75%)
Sep 20, 2018 0.5767 0.5767 0.5400 0.5700 536,259 -0.00(-0.26%)
Sep 19, 2018 0.5700 0.5749 0.5520 0.5715 823,641 +0.01(+2.07%)
Sep 18, 2018 0.5500 0.5599 0.5305 0.5599 792,317 +0.02(+3.69%)
Sep 17, 2018 0.5400 0.5611 0.5353 0.5400 961,927 +0.01(+0.93%)
Sep 14, 2018 0.5680 0.5680 0.5300 0.5350 1,162,700 -0.03(-4.46%)
Sep 13, 2018 0.5500 0.5625 0.5300 0.5600 2,118,249 +0.03(+4.87%)
Sep 12, 2018 0.5100 0.5400 0.4902 0.5340 2,091,516 +0.03(+6.80%)
Sep 11, 2018 0.4900 0.5021 0.4900 0.5000 693,353 -0.00(-0.36%)
Sep 10, 2018 0.4940 0.5053 0.4830 0.5018 949,497 +0.01(+2.41%)
Sep 07, 2018 0.5000 0.5100 0.4800 0.4900 767,100 -0.01(-1.59%)
Sep 06, 2018 0.5200 0.5200 0.4950 0.4979 688,420 +0.01(+1.10%)
Sep 05, 2018 0.5200 0.5302 0.4910 0.4925 847,545 -0.02(-3.43%)
Sep 04, 2018 0.5250 0.5250 0.5048 0.5100 1,213,149 -0.01(-1.92%)
Aug 31, 2018 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 30, 2018 0.5100 0.5150 0.4950 0.5100 1,239,036 +0.02(+4.06%)
Aug 29, 2018 0.4850 0.4960 0.4850 0.4901 407,236 +0.01(+1.34%)
Aug 28, 2018 0.4890 0.4900 0.4800 0.4836 147,599 -0.00(-0.29%)
Aug 27, 2018 0.4800 0.4900 0.4750 0.4850 252,137 +0.01(+1.04%)
Aug 24, 2018 0.4900 0.5000 0.4800 0.4800 166,200 -0.01(-2.42%)
Aug 23, 2018 0.5000 0.5000 0.4801 0.4919 669,182 -0.00(-0.63%)
Aug 22, 2018 0.5000 0.5000 0.4880 0.4950 183,193 -0.00(-0.58%)
Aug 21, 2018 0.4981 0.5000 0.4900 0.4979 182,685 +0.01(+1.53%)
Aug 20, 2018 0.4900 0.5000 0.4879 0.4904 364,670 +0.01(+2.17%)
Aug 17, 2018 0.4900 0.5000 0.4800 0.4800 121,100 +0.00(+0.00%)
Aug 16, 2018 0.4760 0.4999 0.4760 0.4800 320,714 +0.01(+2.04%)
Aug 15, 2018 0.4800 0.4949 0.4700 0.4704 661,830 -0.01(-2.41%)
Aug 14, 2018 0.4956 0.4989 0.4720 0.4820 339,823 +0.01(+2.16%)
Aug 13, 2018 0.4900 0.4920 0.4700 0.4718 468,003 -0.02(-4.11%)
Aug 10, 2018 0.5000 0.5050 0.4900 0.4920 286,600 -0.01(-1.62%)
Aug 09, 2018 0.5000 0.5097 0.4950 0.5001 337,737 -0.01(-1.24%)
Aug 08, 2018 0.5000 0.5093 0.4900 0.5064 552,293 -0.00(-0.12%)
Aug 07, 2018 0.5270 0.5270 0.5000 0.5070 816,258 -0.02(-3.80%)
Aug 06, 2018 0.5050 0.5400 0.5032 0.5270 633,477 +0.03(+5.40%)
Aug 03, 2018 0.4900 0.5200 0.4900 0.5000 701,600 +0.00(+0.44%)
Aug 02, 2018 0.4962 0.5100 0.4900 0.4978 573,419 -0.01(-2.39%)
Aug 01, 2018 0.5200 0.5199 0.4950 0.5100 479,585 +0.00(+0.04%)
Jul 31, 2018 0.5000 0.5174 0.4900 0.5098 809,470 +0.01(+1.96%)
Jul 30, 2018 0.4900 0.5100 0.4901 0.5000 701,677 +0.02(+3.09%)
Jul 27, 2018 0.4960 0.5200 0.4820 0.4850 619,200 -0.03(-4.90%)
Jul 26, 2018 0.4700 0.5200 0.4700 0.5100 1,623,311 +0.04(+9.58%)
Jul 25, 2018 0.4632 0.4700 0.4559 0.4654 461,443 +0.01(+3.17%)
Jul 24, 2018 0.4630 0.4739 0.4500 0.4511 484,582 -0.01(-2.44%)
Jul 23, 2018 0.5000 0.5025 0.4600 0.4624 485,119 -0.01(-2.67%)
Jul 20, 2018 0.4624 0.4800 0.4600 0.4751 443,044 +0.01(+3.26%)
Jul 19, 2018 0.4610 0.4681 0.4600 0.4601 468,988 -0.01(-2.06%)
Jul 18, 2018 0.4800 0.4802 0.4600 0.4698 1,239,068 -0.00(-0.06%)
Jul 17, 2018 0.4850 0.4900 0.4700 0.4701 852,273 -0.02(-3.17%)
Jul 16, 2018 0.5100 0.5100 0.4850 0.4855 330,764 -0.01(-1.88%)
Jul 13, 2018 0.5000 0.5020 0.4931 0.4948 119,112 -0.00(-0.54%)
Jul 12, 2018 0.5100 0.5100 0.4935 0.4975 327,478 -0.00(-0.82%)
Jul 11, 2018 0.5200 0.5201 0.4959 0.5016 306,359 -0.01(-1.64%)
Jul 10, 2018 0.5126 0.5200 0.5052 0.5099 353,221 +0.00(+0.94%)
Jul 09, 2018 0.5060 0.5215 0.5032 0.5052 320,287 -0.01(-1.33%)
Jul 06, 2018 0.5100 0.5293 0.5000 0.5120 297,611 -0.00(-0.08%)
Jul 05, 2018 0.5271 0.5000 0.5124 414,705 +0.00(+0.27%)
Jul 03, 2018 0.5110 0.5110 0.5110 0 -0.01(-2.35%)
Jul 02, 2018 0.4801 0.5524 0.4801 0.5233 622,216 +0.02(+3.95%)
Jun 29, 2018 0.5051 0.4827 0.5034 448,182 +0.03(+5.76%)
Jun 28, 2018 0.5001 0.5001 0.4730 0.4760 584,161 -0.01(-2.70%)
Jun 27, 2018 0.5000 0.5099 0.4875 0.4892 568,329 -0.01(-2.16%)
Jun 26, 2018 0.5019 0.5120 0.5000 0.5000 378,681 -0.01(-1.98%)
Jun 25, 2018 0.5100 0.5299 0.5050 0.5101 362,089 -0.02(-3.54%)
Jun 22, 2018 0.5121 0.5351 0.5114 0.5288 384,871 +0.02(+3.06%)
Jun 21, 2018 0.5399 0.5490 0.5104 0.5131 396,311 -0.03(-4.98%)
Jun 20, 2018 0.5240 0.5400 0.5150 0.5400 395,843 +0.02(+3.83%)
Jun 19, 2018 0.5300 0.5398 0.5112 0.5201 451,066 -0.02(-3.67%)
Jun 18, 2018 0.5200 0.5444 0.5200 0.5399 444,270 +0.01(+1.89%)
Jun 15, 2018 0.5555 0.5200 0.5299 574,354 -0.03(-4.61%)
Jun 14, 2018 0.5610 0.5660 0.5300 0.5555 519,568 +0.01(+0.98%)
Jun 13, 2018 0.5750 0.5750 0.5500 0.5501 534,783 -0.01(-1.77%)
Jun 12, 2018 0.5804 0.5804 0.5500 0.5600 934,948 -0.01(-1.86%)
Jun 11, 2018 0.5401 0.5706 0.5301 0.5706 3,633,107 +0.03(+4.70%)
Jun 08, 2018 0.5410 0.5450 0.5195 0.5450 911,708 +0.03(+4.81%)
Jun 07, 2018 0.5350 0.5427 0.5150 0.5200 477,781 -0.01(-2.75%)
Jun 06, 2018 0.5318 0.5347 1,130,499 +0.00(+0.56%)
Jun 05, 2018 0.5100 0.5500 0.4950 0.5317 2,349,473 +0.04(+8.49%)
Jun 04, 2018 0.4714 0.5007 0.4610 0.4901 974,584 +0.03(+5.94%)
Jun 01, 2018 0.4600 0.4714 0.4555 0.4626 620,722 +0.01(+1.56%)
May 31, 2018 0.4600 0.4700 0.4552 0.4555 220,670 -0.01(-2.04%)
May 30, 2018 0.4574 0.4721 0.4500 0.4650 164,066 +0.01(+2.88%)
May 29, 2018 0.4551 0.4800 0.4503 0.4520 570,340 -0.02(-3.83%)
May 25, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.09%)
May 24, 2018 0.4767 0.4831 0.4700 0.4704 414,577 -0.01(-1.32%)
May 23, 2018 0.4950 0.4950 0.4680 0.4767 455,653 -0.00(-0.69%)
May 22, 2018 0.5091 0.5091 0.4744 0.4800 338,300 -0.03(-5.70%)
May 21, 2018 0.5000 0.5100 0.4850 0.5090 367,477 +0.01(+2.83%)
May 18, 2018 0.4750 0.5000 0.4750 0.4950 521,151 +0.01(+2.44%)
May 17, 2018 0.4850 0.4864 0.4752 0.4832 293,320 +0.00(+0.69%)
May 16, 2018 0.4750 0.4870 0.4750 0.4799 246,316 +0.00(+1.03%)
May 15, 2018 0.4710 0.4880 0.4710 0.4750 319,679 +0.00(+1.04%)
May 14, 2018 0.4882 0.4889 0.4701 0.4701 177,016 +0.01(+1.10%)
May 11, 2018 0.4801 0.4899 0.4650 0.4650 140,802 -0.02(-3.95%)
May 10, 2018 0.4703 0.4900 0.4701 0.4841 311,635 +0.01(+2.04%)
May 09, 2018 0.4600 0.4830 0.4600 0.4744 175,170 +0.00(+0.62%)
May 08, 2018 0.4600 0.4773 0.4600 0.4715 206,844 +0.00(+0.32%)
May 07, 2018 0.4600 0.4827 0.4600 0.4700 202,203 +0.00(+0.49%)
May 04, 2018 0.4700 0.4819 0.4663 0.4677 160,233 -0.00(-0.49%)
May 03, 2018 0.4900 0.5038 0.4700 0.4700 485,658 -0.03(-6.37%)
May 02, 2018 0.4956 0.5078 0.4770 0.5020 754,046 +0.02(+3.29%)
May 01, 2018 0.4690 0.4970 0.4510 0.4860 536,164 +0.03(+6.11%)
Apr 30, 2018 0.4800 0.4800 0.4572 0.4580 212,187 -0.02(-3.64%)
Apr 27, 2018 0.4756 0.4800 0.4601 0.4753 108,081 +0.01(+1.62%)
Apr 26, 2018 0.4700 0.4900 0.4563 0.4677 210,261 -0.02(-3.53%)
Apr 25, 2018 0.4707 0.4899 0.4620 0.4848 177,319 +0.01(+3.00%)
Apr 24, 2018 0.5000 0.5010 0.4700 0.4707 205,067 -0.02(-3.86%)
Apr 23, 2018 0.4906 0.5000 0.4800 0.4896 641,808 -0.01(-2.51%)
Apr 20, 2018 0.5000 0.5151 0.4810 0.5022 356,056 -0.01(-1.53%)
Apr 19, 2018 0.5100 0.5300 0.5030 0.5100 469,979 -0.01(-1.72%)
Apr 18, 2018 0.5184 0.5280 0.4940 0.5189 805,433 +0.01(+1.77%)
Apr 17, 2018 0.5300 0.5300 0.4904 0.5099 735,211 +0.00(+0.02%)
Apr 16, 2018 0.4800 0.5199 0.4743 0.5098 1,495,818 +0.03(+6.94%)
Apr 13, 2018 0.4650 0.4801 0.4650 0.4767 374,950 +0.01(+1.25%)
Apr 12, 2018 0.4715 0.4770 0.4600 0.4708 403,924 -0.00(-0.19%)
Apr 11, 2018 0.4800 0.4800 0.4671 0.4717 172,275 +0.00(+0.04%)
Apr 10, 2018 0.4814 0.4879 0.4600 0.4715 376,529 +0.01(+1.92%)
Apr 09, 2018 0.4449 0.4900 0.4449 0.4626 472,906 +0.01(+2.80%)
Apr 06, 2018 0.4700 0.4726 0.4452 0.4500 287,370 -0.02(-4.78%)
Apr 05, 2018 0.4512 0.4749 0.4441 0.4726 352,119 +0.02(+3.62%)
Apr 04, 2018 0.4412 0.4619 0.4390 0.4561 395,371 -0.01(-1.45%)
Apr 03, 2018 0.4385 0.4639 0.4318 0.4628 360,682 +0.02(+5.54%)
Apr 02, 2018 0.4312 0.4477 0.4312 0.4385 127,828 -0.01(-2.56%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Mar 28, 2018 0.4445 0.4445 0.4316 0.4350 325,410 -0.01(-2.71%)
Mar 27, 2018 0.4400 0.4549 0.4400 0.4471 294,022 -0.00(-0.64%)
Mar 26, 2018 0.4750 0.4750 0.4400 0.4500 391,528 -0.01(-1.10%)
Mar 23, 2018 0.4850 0.4850 0.4506 0.4550 226,773 -0.03(-5.70%)
Mar 22, 2018 0.4700 0.4850 0.4551 0.4825 1,397,789 +0.01(+1.60%)
Mar 21, 2018 0.4420 0.4749 0.4404 0.4749 226,466 +0.02(+4.37%)
Mar 20, 2018 0.4500 0.4550 0.4404 0.4550 483,133 +0.01(+1.79%)
Mar 19, 2018 0.4600 0.4684 0.4470 0.4470 484,985 -0.01(-2.83%)
Mar 16, 2018 0.4678 0.4681 0.4561 0.4600 148,461 -0.00(-0.04%)
Mar 15, 2018 0.4664 0.4670 0.4600 0.4602 106,502 -0.01(-1.10%)
Mar 14, 2018 0.4673 0.4710 0.4653 0.4653 94,492 -0.00(-1.00%)
Mar 13, 2018 0.4796 0.4796 0.4673 0.4700 252,796 -0.00(-0.53%)
Mar 12, 2018 0.4600 0.4776 0.4582 0.4725 256,800 +0.00(+0.64%)
Mar 09, 2018 0.4700 0.4770 0.4581 0.4695 491,897 -0.00(-0.11%)
Mar 08, 2018 0.4650 0.4799 0.4549 0.4700 451,508 +0.00(+0.00%)
Mar 07, 2018 0.4608 0.4700 253,564 -0.01(-2.04%)
Mar 06, 2018 0.4700 0.4823 0.4600 0.4798 285,119 -0.00(-0.04%)
Mar 05, 2018 0.4651 0.4890 0.4600 0.4800 324,001 +0.00(+0.00%)
Mar 02, 2018 0.4620 0.4822 0.4620 0.4800 300,757 +0.02(+3.56%)
Mar 01, 2018 0.4759 0.4796 0.4550 0.4635 221,634 -0.00(-0.41%)
Feb 28, 2018 0.4600 0.4800 0.4550 0.4654 419,513 -0.01(-2.23%)
Feb 27, 2018 0.4900 0.4900 0.4600 0.4760 323,703 -0.01(-2.74%)
Feb 26, 2018 0.4979 0.4983 0.4865 0.4894 127,962 -0.01(-1.69%)
Feb 23, 2018 0.4747 0.4999 0.4709 0.4978 223,997 +0.02(+3.73%)
Feb 22, 2018 0.4700 0.4982 0.4699 0.4799 446,749 +0.00(+0.99%)
Feb 21, 2018 0.4900 0.4900 0.4712 0.4752 179,099 -0.01(-2.90%)
Feb 20, 2018 0.4900 0.4990 0.4704 0.4894 210,661 +0.01(+1.66%)
Feb 16, 2018 0.4814 0.4814 0.4814 0 -0.01(-3.00%)
Feb 15, 2018 0.5100 0.5100 0.4701 0.4963 312,978 -0.01(-1.33%)
Feb 14, 2018 0.4550 0.5059 0.4550 0.5030 413,263 +0.01(+2.69%)
Feb 13, 2018 0.4759 0.4900 0.4700 0.4898 325,602 +0.01(+2.02%)
Feb 12, 2018 0.4510 0.4925 0.4500 0.4801 636,290 +0.03(+6.57%)
Feb 09, 2018 0.4464 0.4554 0.4300 0.4505 1,819,997 +0.01(+1.83%)
Feb 08, 2018 0.4800 0.4800 0.4334 0.4424 962,496 -0.04(-7.68%)
Feb 07, 2018 0.4900 0.4900 0.4602 0.4792 366,801 +0.01(+1.27%)
Feb 06, 2018 0.4700 0.4754 0.4500 0.4732 594,846 +0.01(+1.28%)
Feb 05, 2018 0.4784 0.4799 0.4600 0.4672 364,899 +0.00(+0.17%)
Feb 02, 2018 0.5000 0.5000 0.4623 0.4664 643,629 -0.03(-6.36%)
Feb 01, 2018 0.5148 0.5190 0.4900 0.4981 412,405 -0.01(-2.06%)
Jan 31, 2018 0.4900 0.5115 0.4801 0.5086 478,589 +0.03(+6.62%)
Jan 30, 2018 0.4900 0.4900 0.4620 0.4770 1,147,826 -0.01(-2.49%)
Jan 29, 2018 0.5050 0.5050 0.4830 0.4892 810,877 -0.02(-3.13%)
Jan 26, 2018 0.5002 0.5114 0.5000 0.5050 684,182 -0.00(-0.69%)
Jan 25, 2018 0.5400 0.5400 0.5000 0.5085 699,470 -0.03(-4.95%)
Jan 24, 2018 0.5406 0.5406 0.5210 0.5350 703,104 +0.01(+0.94%)
Jan 23, 2018 0.5183 0.5400 0.5020 0.5300 537,999 +0.02(+2.99%)
Jan 22, 2018 0.5101 0.5300 0.5101 0.5146 659,529 +0.00(+0.49%)
Jan 19, 2018 0.5300 0.5300 0.5100 0.5121 672,650 +0.00(+0.41%)
Jan 18, 2018 0.5160 0.5328 0.5100 0.5100 466,767 -0.02(-3.23%)
Jan 17, 2018 0.5360 0.5432 0.5118 0.5270 692,036 -0.00(-0.70%)
Jan 16, 2018 0.5400 0.5480 0.5230 0.5307 702,239 -0.02(-2.98%)
Jan 12, 2018 0.5470 0.5470 0.5470 0 -0.01(-1.05%)
Jan 11, 2018 0.5568 0.5600 0.5400 0.5528 802,240 -0.00(-0.74%)
Jan 10, 2018 0.5501 0.5619 0.5500 0.5569 335,896 -0.00(-0.11%)
Jan 09, 2018 0.5800 0.5885 0.5502 0.5575 656,850 -0.03(-5.36%)
Jan 08, 2018 0.6047 0.6186 0.5800 0.5891 524,639 -0.02(-2.66%)
Jan 05, 2018 0.6398 0.6398 0.5942 0.6052 689,185 -0.02(-3.94%)
Jan 04, 2018 0.6000 0.6300 0.5731 0.6300 848,191 +0.04(+6.40%)
Jan 03, 2018 0.6000 0.6000 0.5724 0.5921 500,515 -0.00(-0.24%)
Jan 02, 2018 0.5500 0.5940 0.5500 0.5935 743,312 +0.04(+7.91%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 28, 2017 0.5300 0.5583 0.5255 0.5500 614,668 +0.03(+5.24%)
Dec 27, 2017 0.5600 0.5600 0.5276 0.5226 811,628 -0.03(-4.98%)
Dec 26, 2017 0.5475 0.5585 0.5400 0.5500 396,625 +0.00(+0.46%)
Dec 22, 2017 0.5544 0.5653 0.5314 0.5475 637,788 -0.02(-3.20%)
Dec 21, 2017 0.5739 0.5850 0.5552 0.5656 515,775 -0.01(-1.64%)
Dec 20, 2017 0.5800 0.5932 0.5736 0.5750 494,965 -0.01(-2.24%)
Dec 19, 2017 0.5800 0.6000 0.5713 0.5882 455,345 +0.01(+0.93%)
Dec 18, 2017 0.5954 0.6000 0.5800 0.5828 502,941 -0.00(-0.15%)
Dec 15, 2017 0.6100 0.6100 0.5800 0.5837 325,310 -0.02(-2.72%)
Dec 14, 2017 0.5700 0.6100 0.5700 0.6000 502,375 +0.02(+3.82%)
Dec 13, 2017 0.5800 0.5812 0.5650 0.5779 507,650 -0.01(-1.90%)
Dec 12, 2017 0.6200 0.6200 0.5750 0.5891 965,559 -0.02(-3.14%)
Dec 11, 2017 0.5700 0.6100 0.5700 0.6082 2,225,069 +0.04(+6.70%)
Dec 08, 2017 0.5598 0.5792 0.5408 0.5700 935,078 +0.01(+1.79%)
Dec 07, 2017 0.5330 0.5600 0.5250 0.5600 455,606 +0.03(+5.16%)
Dec 06, 2017 0.5400 0.5515 0.5244 0.5325 914,029 -0.03(-5.16%)
Dec 05, 2017 0.5890 0.5890 0.5504 0.5615 1,110,969 -0.01(-2.19%)
Dec 04, 2017 0.5220 0.5900 0.5220 0.5741 3,086,870 +0.08(+15.58%)
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.