Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denarius Metals Corp (OP: DNRSF )

0.4590 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EST, Nov 21, 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 21, 2024 0.5836 0.5836 0.4590 0.4590 3,713 -0.05(-9.77%)
Nov 18, 2024 0.5087 0 -0.01(-2.17%)
Nov 15, 2024 0.4690 0.5375 0.4690 0.5200 8,950 +0.00(+0.00%)
Nov 13, 2024 0.5200 0 -0.02(-4.15%)
Nov 12, 2024 0.5631 0.5631 0.5425 0.5425 11,000 +0.00(+0.46%)
Nov 11, 2024 0.6175 0.6175 0.5163 0.5400 81,902 -0.02(-3.91%)
Nov 08, 2024 0.5620 0.5620 0.5620 0.5620 2,000 +0.02(+2.95%)
Nov 07, 2024 0.5387 0.6388 0.5387 0.5459 38,741 -0.01(-1.18%)
Nov 06, 2024 0.5437 0.5817 0.5437 0.5524 21,350 +0.04(+7.35%)
Nov 05, 2024 0.5437 0.5437 0.5146 0.5146 9,650 -0.02(-3.58%)
Nov 04, 2024 0.5337 0.5337 0.5337 0.5337 211 -0.01(-1.86%)
Nov 01, 2024 0.5500 0.5500 0.5438 0.5438 2,964 -0.06(-9.37%)
Oct 31, 2024 0.6000 0.6000 0.6000 0.6000 780 -0.04(-6.69%)
Oct 30, 2024 0.6296 0.6430 0.5889 0.6430 3,815 +0.02(+3.71%)
Oct 28, 2024 0.6200 43 +0.00(+0.00%)
Oct 25, 2024 0.6100 0.6460 0.6100 0.6200 6,509 +0.01(+1.54%)
Oct 24, 2024 0.6100 0.6766 0.6000 0.6106 32,777 +0.01(+0.96%)
Oct 23, 2024 0.6200 0.6620 0.6000 0.6048 46,715 -0.01(-1.19%)
Oct 22, 2024 0.6325 0.6707 0.5970 0.6121 25,618 +0.00(+0.46%)
Oct 21, 2024 0.5575 0.6093 0.5500 0.6093 68,600 +0.08(+14.96%)
Oct 16, 2024 0.5300 0 -0.00(-0.71%)
Oct 15, 2024 0.5692 0.5700 0.5338 0.5338 6,500 -0.01(-1.84%)
Oct 11, 2024 0.5438 0 +0.10(+22.23%)
Oct 10, 2024 0.4449 0.4449 0.4449 0.4449 4,000 -0.08(-15.26%)
Oct 08, 2024 0.5250 0 +0.00(+0.57%)
Oct 04, 2024 0.5220 0 +0.04(+8.19%)
Oct 03, 2024 0.5200 0.5200 0.4825 0.4825 1,500 -0.03(-6.31%)
Sep 27, 2024 0.5150 0 -0.01(-0.96%)
Sep 26, 2024 0.5200 0.5290 0.5200 0.5200 11,000 +0.06(+12.55%)
Sep 24, 2024 0.4620 35 -0.04(-7.60%)
Sep 23, 2024 0.5000 0.5000 0.5000 0.5000 2,250 +0.00(+0.00%)
Sep 20, 2024 0.5000 0.5000 0.5000 0.5000 3,500 -0.03(-6.37%)
Sep 18, 2024 0.5340 0 +0.01(+1.71%)
Sep 17, 2024 0.5000 0.5250 0.5000 0.5250 5,351 +0.05(+9.38%)
Sep 16, 2024 0.4720 0.4800 0.4464 0.4800 8,500 +0.09(+23.23%)
Sep 12, 2024 0.3895 0 +0.00(+1.12%)
Sep 11, 2024 0.3852 0.3852 0.3852 0.3852 459 +0.04(+12.47%)
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.