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 (%)
Oct 31, 2022 1.270 1.280 1.240 1.270 2,890,868 +0.00(+0.00%)
Oct 28, 2022 1.270 1.280 1.220 1.270 3,482,687 +0.02(+1.60%)
Oct 27, 2022 1.310 1.330 1.250 1.250 3,646,978 -0.05(-3.85%)
Oct 26, 2022 1.240 1.310 1.240 1.300 5,160,536 +0.07(+5.69%)
Oct 25, 2022 1.190 1.240 1.180 1.230 3,672,559 +0.04(+3.36%)
Oct 24, 2022 1.210 1.220 1.160 1.190 3,931,388 -0.04(-3.25%)
Oct 21, 2022 1.170 1.230 1.160 1.230 4,016,860 +0.06(+5.13%)
Oct 20, 2022 1.220 1.250 1.150 1.170 2,422,078 -0.03(-2.50%)
Oct 19, 2022 1.190 1.219 1.170 1.200 2,314,903 -0.02(-1.64%)
Oct 18, 2022 1.260 1.280 1.190 1.220 3,892,797 +0.00(+0.00%)
Oct 17, 2022 1.130 1.230 1.130 1.220 8,119,501 +0.12(+10.91%)
Oct 14, 2022 1.160 1.185 1.090 1.100 5,249,033 -0.08(-6.78%)
Oct 13, 2022 1.100 1.180 1.090 1.180 5,468,357 +0.04(+3.51%)
Oct 12, 2022 1.140 1.170 1.070 1.140 6,232,932 +0.02(+1.79%)
Oct 11, 2022 1.130 1.150 1.090 1.120 5,876,633 +0.01(+0.90%)
Oct 10, 2022 1.190 1.190 1.110 1.110 3,485,075 -0.08(-6.72%)
Oct 07, 2022 1.210 1.240 1.170 1.190 3,194,568 -0.04(-3.25%)
Oct 06, 2022 1.230 1.290 1.230 1.230 2,432,818 -0.03(-2.38%)
Oct 05, 2022 1.240 1.270 1.210 1.260 3,411,420 -0.01(-0.79%)
Oct 04, 2022 1.250 1.280 1.220 1.270 4,886,298 +0.07(+5.83%)
Oct 03, 2022 1.200 1.230 1.180 1.200 3,983,176 +0.01(+0.84%)
Sep 30, 2022 1.130 1.190 1.110 1.190 13,343,208 +0.03(+2.59%)
Sep 29, 2022 1.200 1.200 1.120 1.160 4,293,917 -0.05(-4.13%)
Sep 28, 2022 1.140 1.210 1.100 1.210 5,163,858 +0.09(+8.04%)
Sep 27, 2022 1.100 1.150 1.085 1.120 5,820,118 +0.06(+5.66%)
Sep 26, 2022 1.050 1.110 1.050 1.060 5,507,179 -0.02(-1.85%)
Sep 23, 2022 1.130 1.139 1.060 1.080 6,565,289 -0.08(-6.90%)
Sep 22, 2022 1.220 1.230 1.150 1.160 5,630,453 -0.07(-5.69%)
Sep 21, 2022 1.240 1.260 1.180 1.230 5,694,853 -0.01(-0.81%)
Sep 20, 2022 1.250 1.290 1.220 1.240 3,208,505 -0.02(-1.59%)
Sep 19, 2022 1.220 1.295 1.210 1.260 5,722,407 +0.00(+0.00%)
Sep 16, 2022 1.250 1.290 1.230 1.260 7,333,966 -0.05(-3.82%)
Sep 15, 2022 1.390 1.400 1.300 1.310 8,295,395 -0.08(-5.76%)
Sep 14, 2022 1.380 1.430 1.360 1.390 7,169,170 +0.00(+0.00%)
Sep 13, 2022 1.380 1.440 1.350 1.390 10,549,011 -0.03(-2.11%)
Sep 12, 2022 1.470 1.480 1.400 1.420 4,923,500 -0.03(-2.07%)
Sep 09, 2022 1.450 1.520 1.420 1.450 10,418,476 +0.00(+0.00%)
Sep 08, 2022 1.330 1.450 1.330 1.450 11,819,722 +0.11(+8.21%)
Sep 07, 2022 1.340 1.350 1.280 1.340 4,974,078 +0.01(+0.75%)
Sep 06, 2022 1.380 1.390 1.320 1.330 10,958,630 +0.00(+0.00%)
Sep 02, 2022 1.300 1.350 1.290 1.330 9,516,152 +0.03(+2.31%)
Sep 01, 2022 1.360 1.390 1.280 1.300 11,301,849 -0.11(-7.80%)
Aug 31, 2022 1.380 1.440 1.330 1.410 13,845,384 +0.01(+0.71%)
Aug 30, 2022 1.450 1.450 1.300 1.400 19,322,236 +0.05(+3.70%)
Aug 29, 2022 1.180 1.420 1.170 1.350 20,151,590 +0.14(+11.57%)
Aug 26, 2022 1.270 1.270 1.180 1.210 6,261,909 -0.05(-3.97%)
Aug 25, 2022 1.300 1.320 1.220 1.260 12,458,985 -0.02(-1.56%)
Aug 24, 2022 1.160 1.300 1.140 1.280 18,401,376 +0.18(+16.36%)
Aug 23, 2022 1.050 1.120 1.040 1.100 3,870,405 +0.04(+3.77%)
Aug 22, 2022 1.030 1.060 1.000 1.060 5,254,403 +0.01(+0.95%)
Aug 19, 2022 1.090 1.090 1.030 1.050 5,825,361 -0.06(-5.41%)
Aug 18, 2022 1.090 1.110 1.060 1.110 3,186,439 +0.02(+1.83%)
Aug 17, 2022 1.140 1.160 1.079 1.090 5,070,712 -0.07(-6.03%)
Aug 16, 2022 1.180 1.190 1.140 1.160 3,831,182 -0.01(-0.85%)
Aug 15, 2022 1.190 1.190 1.150 1.170 2,781,853 -0.04(-3.31%)
Aug 12, 2022 1.220 1.230 1.190 1.210 2,582,893 +0.00(+0.00%)
Aug 11, 2022 1.200 1.240 1.200 1.210 4,005,418 +0.02(+1.68%)
Aug 10, 2022 1.220 1.220 1.170 1.190 3,767,034 +0.01(+0.85%)
Aug 09, 2022 1.240 1.240 1.160 1.180 3,095,588 -0.06(-4.84%)
Aug 08, 2022 1.180 1.280 1.180 1.240 7,593,436 +0.08(+6.90%)
Aug 05, 2022 1.160 1.190 1.130 1.160 5,343,031 +0.01(+0.87%)
Aug 04, 2022 1.180 1.199 1.130 1.150 5,169,821 -0.04(-3.36%)
Aug 03, 2022 1.220 1.220 1.170 1.190 3,344,262 +0.00(+0.00%)
Aug 02, 2022 1.150 1.200 1.150 1.190 4,496,630 +0.04(+3.48%)
Aug 01, 2022 1.180 1.180 1.150 1.150 2,409,513 -0.04(-3.36%)
Jul 29, 2022 1.200 1.210 1.150 1.190 10,384,316 -0.04(-3.25%)
Jul 28, 2022 1.210 1.240 1.170 1.230 5,762,361 +0.02(+1.65%)
Jul 27, 2022 1.150 1.210 1.140 1.210 6,322,051 +0.08(+7.08%)
Jul 26, 2022 1.120 1.150 1.100 1.130 4,727,252 +0.01(+0.89%)
Jul 25, 2022 1.080 1.120 1.034 1.120 3,388,421 +0.07(+6.67%)
Jul 22, 2022 1.120 1.150 1.050 1.050 3,346,869 -0.08(-7.08%)
Jul 21, 2022 1.160 1.180 1.120 1.130 4,495,580 -0.06(-5.04%)
Jul 20, 2022 1.160 1.190 1.130 1.190 3,959,250 +0.03(+2.59%)
Jul 19, 2022 1.120 1.170 1.090 1.160 5,235,786 +0.09(+8.41%)
Jul 18, 2022 1.050 1.110 1.050 1.070 6,374,751 +0.03(+2.88%)
Jul 15, 2022 1.050 1.060 1.020 1.040 2,294,681 -0.01(-0.95%)
Jul 14, 2022 0.9500 1.050 0.9413 1.050 6,312,830 +0.07(+7.13%)
Jul 13, 2022 0.9666 0.9983 0.9607 0.9801 2,418,503 +0.00(+0.01%)
Jul 12, 2022 0.9976 1.010 0.9660 0.9800 1,897,153 -0.02(-1.71%)
Jul 11, 2022 1.030 1.050 0.9902 0.9970 2,827,920 -0.05(-5.05%)
Jul 08, 2022 1.020 1.070 1.010 1.050 2,862,002 +0.01(+0.96%)
Jul 07, 2022 0.9500 1.040 0.9500 1.040 6,360,367 +0.10(+10.64%)
Jul 06, 2022 0.9600 0.9880 0.9100 0.9400 6,112,166 -0.01(-1.19%)
Jul 05, 2022 1.010 1.020 0.9400 0.9513 6,973,651 -0.09(-8.53%)
Jul 01, 2022 0.9814 1.040 0.9601 1.040 4,308,274 +0.07(+6.89%)
Jun 30, 2022 0.9800 0.9975 0.9500 0.9730 6,521,704 -0.03(-2.70%)
Jun 29, 2022 1.040 1.059 0.9800 1.000 6,890,000 -0.05(-4.76%)
Jun 28, 2022 1.120 1.121 1.040 1.050 3,695,614 -0.05(-4.55%)
Jun 27, 2022 1.090 1.140 1.080 1.100 5,118,191 +0.01(+0.92%)
Jun 24, 2022 1.000 1.100 1.000 1.090 6,766,017 +0.09(+9.07%)
Jun 23, 2022 1.020 1.040 0.9705 0.9994 7,660,185 -0.02(-2.02%)
Jun 22, 2022 1.040 1.040 1.000 1.020 6,709,213 -0.04(-3.77%)
Jun 21, 2022 1.020 1.090 1.020 1.060 5,042,857 +0.06(+6.00%)
Jun 17, 2022 1.010 1.030 0.9833 1.000 7,577,736 +0.00(+0.41%)
Jun 16, 2022 1.020 1.040 0.9800 0.9959 9,834,516 -0.07(-6.93%)
Jun 15, 2022 1.040 1.080 1.010 1.070 7,325,715 +0.05(+4.90%)
Jun 14, 2022 1.110 1.120 1.010 1.020 9,330,448 -0.07(-6.42%)
Jun 13, 2022 1.140 1.144 1.090 1.090 6,121,340 -0.13(-10.66%)
Jun 10, 2022 1.220 1.260 1.170 1.220 6,361,656 -0.02(-1.61%)
Jun 09, 2022 1.320 1.320 1.235 1.240 6,764,685 -0.09(-6.77%)
Jun 08, 2022 1.380 1.400 1.300 1.330 13,198,384 -0.04(-2.92%)
Jun 07, 2022 1.250 1.380 1.220 1.370 17,738,780 +0.11(+8.73%)
Jun 06, 2022 1.260 1.280 1.220 1.260 4,131,365 +0.02(+1.61%)
Jun 03, 2022 1.250 1.270 1.220 1.240 4,299,207 -0.03(-2.36%)
Jun 02, 2022 1.220 1.290 1.200 1.270 6,258,026 +0.06(+4.96%)
Jun 01, 2022 1.240 1.255 1.170 1.210 5,310,836 -0.01(-0.82%)
May 31, 2022 1.270 1.320 1.210 1.220 6,430,768 -0.02(-1.61%)
May 27, 2022 1.220 1.250 1.200 1.240 5,258,775 +0.05(+4.20%)
May 26, 2022 1.150 1.220 1.140 1.190 5,475,062 +0.04(+3.48%)
May 25, 2022 1.130 1.150 1.110 1.150 4,633,743 +0.02(+1.77%)
May 24, 2022 1.130 1.135 1.090 1.130 5,374,393 -0.03(-2.59%)
May 23, 2022 1.130 1.170 1.080 1.160 6,157,115 +0.03(+2.65%)
May 20, 2022 1.150 1.151 1.070 1.130 6,288,235 +0.00(+0.00%)
May 19, 2022 1.060 1.140 1.060 1.130 7,717,751 +0.03(+2.73%)
May 18, 2022 1.170 1.185 1.070 1.100 7,476,944 -0.09(-7.56%)
May 17, 2022 1.130 1.200 1.110 1.190 10,501,733 +0.10(+9.17%)
May 16, 2022 1.110 1.120 1.065 1.090 9,445,404 +0.00(+0.00%)
May 13, 2022 1.070 1.140 1.050 1.090 10,504,877 +0.07(+6.86%)
May 12, 2022 1.000 1.080 0.9800 1.020 15,539,770 -0.01(-0.97%)
May 11, 2022 1.080 1.130 1.020 1.030 9,501,917 -0.05(-4.63%)
May 10, 2022 1.070 1.130 1.030 1.080 10,539,377 +0.03(+2.86%)
May 09, 2022 1.130 1.150 1.040 1.050 18,119,102 -0.15(-12.50%)
May 06, 2022 1.180 1.230 1.140 1.200 8,609,517 -0.02(-1.64%)
May 05, 2022 1.360 1.390 1.210 1.220 12,277,934 -0.14(-10.29%)
May 04, 2022 1.290 1.360 1.240 1.360 8,406,827 +0.06(+4.62%)
May 03, 2022 1.260 1.310 1.260 1.300 6,602,577 +0.04(+3.17%)
May 02, 2022 1.270 1.290 1.220 1.260 8,366,789 -0.05(-3.82%)
Apr 29, 2022 1.370 1.420 1.280 1.310 9,218,101 -0.05(-3.68%)
Apr 28, 2022 1.320 1.365 1.250 1.360 9,459,612 +0.05(+3.82%)
Apr 27, 2022 1.300 1.360 1.290 1.310 10,411,217 +0.01(+0.77%)
Apr 26, 2022 1.400 1.410 1.290 1.300 11,601,004 -0.08(-5.80%)
Apr 25, 2022 1.350 1.390 1.300 1.380 14,016,466 -0.05(-3.50%)
Apr 22, 2022 1.500 1.520 1.370 1.430 14,795,515 -0.08(-5.30%)
Apr 21, 2022 1.660 1.670 1.500 1.510 12,691,895 -0.16(-9.58%)
Apr 20, 2022 1.610 1.680 1.560 1.670 11,416,011 +0.07(+4.37%)
Apr 19, 2022 1.700 1.710 1.580 1.600 13,066,288 -0.10(-5.88%)
Apr 18, 2022 1.760 1.760 1.680 1.700 9,503,048 -0.04(-2.30%)
Apr 14, 2022 1.820 1.820 1.715 1.740 9,366,359 -0.05(-2.79%)
Apr 13, 2022 1.770 1.820 1.741 1.790 17,051,126 +0.05(+2.87%)
Apr 12, 2022 1.770 1.800 1.712 1.740 9,741,656 +0.01(+0.58%)
Apr 11, 2022 1.750 1.790 1.670 1.730 10,809,475 -0.02(-1.14%)
Apr 08, 2022 1.810 1.830 1.730 1.750 12,716,144 -0.04(-2.23%)
Apr 07, 2022 1.620 1.810 1.610 1.790 24,491,848 +0.18(+11.18%)
Apr 06, 2022 1.610 1.617 1.530 1.610 11,172,697 +0.00(+0.00%)
Apr 05, 2022 1.670 1.770 1.600 1.610 15,026,560 -0.02(-1.23%)
Apr 04, 2022 1.680 1.685 1.600 1.630 6,397,422 -0.01(-0.61%)
Apr 01, 2022 1.630 1.700 1.620 1.640 7,159,053 +0.04(+2.50%)
Mar 31, 2022 1.640 1.710 1.590 1.600 15,469,895 -0.03(-1.84%)
Mar 30, 2022 1.670 1.740 1.620 1.630 9,616,572 -0.02(-1.21%)
Mar 29, 2022 1.570 1.650 1.470 1.650 12,543,012 +0.10(+6.45%)
Mar 28, 2022 1.640 1.645 1.530 1.550 13,067,791 -0.12(-7.19%)
Mar 25, 2022 1.720 1.740 1.640 1.670 8,988,010 -0.05(-2.91%)
Mar 24, 2022 1.690 1.750 1.630 1.720 8,611,363 +0.03(+1.78%)
Mar 23, 2022 1.750 1.790 1.670 1.690 9,382,848 -0.04(-2.31%)
Mar 22, 2022 1.690 1.765 1.671 1.730 7,395,884 +0.02(+1.17%)
Mar 21, 2022 1.660 1.790 1.660 1.710 12,899,423 +0.08(+4.91%)
Mar 18, 2022 1.630 1.700 1.600 1.630 9,873,310 -0.01(-0.61%)
Mar 17, 2022 1.500 1.650 1.495 1.640 12,353,566 +0.17(+11.56%)
Mar 16, 2022 1.530 1.560 1.410 1.470 12,896,139 -0.01(-0.68%)
Mar 15, 2022 1.450 1.510 1.390 1.480 9,674,726 +0.01(+0.68%)
Mar 14, 2022 1.600 1.610 1.450 1.470 15,935,303 -0.17(-10.37%)
Mar 11, 2022 1.720 1.760 1.620 1.640 14,749,620 -0.12(-6.82%)
Mar 10, 2022 1.750 1.820 1.690 1.760 24,400,632 +0.03(+1.73%)
Mar 09, 2022 1.590 1.790 1.520 1.730 28,254,552 +0.11(+6.79%)
Mar 08, 2022 1.560 1.670 1.500 1.620 17,950,928 +0.12(+8.00%)
Mar 07, 2022 1.520 1.610 1.483 1.500 14,288,086 +0.06(+4.17%)
Mar 04, 2022 1.420 1.490 1.350 1.440 17,267,796 -0.08(-5.26%)
Mar 03, 2022 1.610 1.620 1.492 1.520 13,030,067 -0.09(-5.59%)
Mar 02, 2022 1.540 1.620 1.500 1.610 9,464,936 +0.09(+5.92%)
Mar 01, 2022 1.550 1.570 1.460 1.520 10,807,400 +0.03(+2.01%)
Feb 28, 2022 1.420 1.520 1.400 1.490 17,115,410 +0.12(+8.76%)
Feb 25, 2022 1.340 1.390 1.280 1.370 12,640,028 +0.04(+3.01%)
Feb 24, 2022 1.200 1.345 1.190 1.330 17,606,048 +0.08(+6.40%)
Feb 23, 2022 1.260 1.290 1.230 1.250 7,697,688 +0.01(+0.81%)
Feb 22, 2022 1.180 1.280 1.170 1.240 9,635,926 +0.04(+3.33%)
Feb 18, 2022 1.200 0 -0.03(-2.44%)
Feb 17, 2022 1.260 1.270 1.210 1.230 5,129,230 -0.04(-3.15%)
Feb 16, 2022 1.290 1.310 1.250 1.270 5,054,345 -0.01(-0.78%)
Feb 15, 2022 1.260 1.300 1.240 1.280 3,606,107 +0.04(+3.23%)
Feb 14, 2022 1.260 1.300 1.230 1.240 4,180,970 -0.04(-3.13%)
Feb 11, 2022 1.290 1.330 1.240 1.280 5,917,690 -0.01(-0.78%)
Feb 10, 2022 1.300 1.380 1.270 1.290 11,365,105 -0.06(-4.44%)
Feb 09, 2022 1.250 1.350 1.240 1.350 13,318,060 +0.13(+10.66%)
Feb 08, 2022 1.200 1.230 1.170 1.220 4,297,465 +0.02(+1.67%)
Feb 07, 2022 1.180 1.210 1.150 1.200 4,271,863 +0.02(+1.69%)
Feb 04, 2022 1.150 1.190 1.130 1.180 5,824,380 +0.05(+4.42%)
Feb 03, 2022 1.160 1.115 1.130 5,029,908 -0.07(-5.83%)
Feb 02, 2022 1.280 1.280 1.170 1.200 5,548,380 -0.03(-2.44%)
Feb 01, 2022 1.220 1.270 1.180 1.230 6,034,343 +0.02(+1.65%)
Jan 31, 2022 1.130 1.210 1.210 6,489,156 +0.07(+6.14%)
Jan 28, 2022 1.090 1.150 1.060 1.140 9,408,651 +0.04(+3.64%)
Jan 27, 2022 1.150 1.180 1.070 1.100 8,257,757 -0.05(-4.35%)
Jan 26, 2022 1.250 1.260 1.120 1.150 10,909,894 -0.06(-4.96%)
Jan 25, 2022 1.220 1.220 1.140 1.210 9,762,434 +0.00(+0.00%)
Jan 24, 2022 1.110 1.210 1.060 1.210 17,970,738 +0.03(+2.54%)
Jan 21, 2022 1.200 1.230 1.160 1.180 11,592,347 -0.07(-5.60%)
Jan 20, 2022 1.280 1.330 1.230 1.250 9,438,033 -0.02(-1.57%)
Jan 19, 2022 1.280 1.307 1.210 1.270 12,522,398 +0.01(+0.79%)
Jan 18, 2022 1.330 1.340 1.240 1.260 11,882,951 -0.10(-7.35%)
Jan 14, 2022 1.360 0 -0.01(-0.73%)
Jan 13, 2022 1.430 1.475 1.340 1.370 8,283,526 -0.06(-4.20%)
Jan 12, 2022 1.450 1.510 1.420 1.430 6,411,383 -0.02(-1.38%)
Jan 11, 2022 1.430 1.460 1.380 1.450 6,951,046 +0.02(+1.40%)
Jan 10, 2022 1.460 1.470 1.370 1.430 9,053,401 -0.03(-2.05%)
Jan 07, 2022 1.450 1.470 1.390 1.460 10,506,007 +0.03(+2.10%)
Jan 06, 2022 1.620 1.630 1.410 1.430 18,238,306 -0.15(-9.49%)
Jan 05, 2022 1.560 1.720 1.540 1.580 29,648,970 +0.07(+4.64%)
Jan 04, 2022 1.510 1.530 1.460 1.510 6,977,160 +0.00(+0.00%)
Jan 03, 2022 1.460 1.540 1.450 1.510 11,465,831 +0.14(+10.22%)
Dec 31, 2021 1.410 1.430 1.370 1.370 6,045,052 -0.03(-2.14%)
Dec 30, 2021 1.400 1.450 1.380 1.400 5,714,152 +0.00(+0.00%)
Dec 29, 2021 1.420 1.445 1.390 1.400 4,566,276 -0.05(-3.45%)
Dec 28, 2021 1.530 1.550 1.400 1.450 9,213,860 -0.07(-4.61%)
Dec 27, 2021 1.460 1.520 1.430 1.520 3,672,548 +0.08(+5.56%)
Dec 23, 2021 1.430 1.470 1.405 1.440 3,486,168 +0.04(+2.86%)
Dec 22, 2021 1.390 1.440 1.390 1.400 4,140,445 -0.03(-2.10%)
Dec 21, 2021 1.360 1.430 1.330 1.430 6,608,702 +0.10(+7.52%)
Dec 20, 2021 1.330 1.340 1.270 1.330 13,994,182 -0.06(-4.32%)
Dec 17, 2021 1.380 1.417 1.330 1.390 6,282,013 +0.00(+0.00%)
Dec 16, 2021 1.510 1.530 1.370 1.390 8,776,379 -0.08(-5.44%)
Dec 15, 2021 1.360 1.470 1.300 1.470 9,722,490 +0.10(+7.30%)
Dec 14, 2021 1.350 1.380 1.305 1.370 12,400,297 -0.02(-1.44%)
Dec 13, 2021 1.430 1.450 1.350 1.390 7,543,450 -0.03(-2.11%)
Dec 10, 2021 1.500 1.510 1.400 1.420 12,883,988 -0.07(-4.70%)
Dec 09, 2021 1.590 1.590 1.480 1.490 7,695,626 -0.09(-5.70%)
Dec 08, 2021 1.580 1.605 1.530 1.580 6,784,380 +0.02(+1.28%)
Dec 07, 2021 1.500 1.580 1.489 1.560 7,897,418 +0.13(+9.09%)
Dec 06, 2021 1.390 1.440 1.310 1.430 12,842,370 -0.01(-0.69%)
Dec 03, 2021 1.540 1.550 1.380 1.440 13,688,069 -0.07(-4.64%)
Dec 02, 2021 1.500 1.560 1.460 1.510 9,927,434 +0.03(+2.03%)
Dec 01, 2021 1.550 1.640 1.480 1.480 9,699,644 -0.11(-6.92%)
Nov 30, 2021 1.610 1.660 1.480 1.590 14,430,676 -0.06(-3.64%)
Nov 29, 2021 1.660 1.700 1.630 1.650 7,683,372 +0.02(+1.23%)
Nov 26, 2021 1.560 1.640 1.530 1.630 8,988,516 -0.08(-4.68%)
Nov 24, 2021 1.750 1.750 1.650 1.710 7,201,761 -0.03(-1.72%)
Nov 23, 2021 1.640 1.770 1.633 1.740 14,470,691 +0.14(+8.75%)
Nov 22, 2021 1.700 1.730 1.580 1.600 14,313,412 -0.10(-5.88%)
Nov 19, 2021 1.760 1.790 1.670 1.700 13,145,845 -0.10(-5.56%)
Nov 18, 2021 1.780 1.800 1.720 1.800 8,314,910 +0.04(+2.27%)
Nov 17, 2021 1.800 1.910 1.760 1.760 11,489,346 -0.07(-3.83%)
Nov 16, 2021 1.890 1.920 1.770 1.830 12,787,738 -0.11(-5.67%)
Nov 15, 2021 2.040 2.040 1.880 1.940 10,929,542 -0.03(-1.52%)
Nov 12, 2021 2.010 2.079 1.940 1.970 11,032,432 -0.02(-1.01%)
Nov 11, 2021 1.980 2.050 1.911 1.990 16,948,444 -0.06(-2.93%)
Nov 10, 2021 2.100 2.050 22,286,996 -0.07(-3.30%)
Nov 09, 2021 2.100 2.128 1.960 2.120 16,149,841 +0.04(+1.92%)
Nov 08, 2021 1.950 2.100 1.930 2.080 22,809,500 +0.15(+7.77%)
Nov 05, 2021 1.970 1.990 1.860 1.930 11,656,637 -0.01(-0.52%)
Nov 04, 2021 2.000 2.000 1.850 1.940 17,946,884 +0.02(+1.04%)
Nov 03, 2021 1.780 1.930 1.770 1.920 17,870,636 +0.15(+8.47%)
Nov 02, 2021 1.760 1.795 1.720 1.770 9,410,139 +0.00(+0.00%)
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.