Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denbury Resources (NY: DNR )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 0.2440 0.2465 0.2130 0.2130 21,923,402 -0.03(-11.84%)
May 28, 2020 0.2555 0.2558 0.2416 0.2416 15,903,669 -0.02(-7.08%)
May 27, 2020 0.2600 0.2700 0.2500 0.2600 16,695,608 -0.01(-3.70%)
May 26, 2020 0.2600 0.2700 0.2600 0.2700 16,655,584 +0.02(+5.92%)
May 22, 2020 0.2580 0.2580 0.2460 0.2549 11,666,500 -0.01(-2.34%)
May 21, 2020 0.2698 0.2698 0.2460 0.2610 22,867,298 +0.00(+0.08%)
May 20, 2020 0.2701 0.2771 0.2600 0.2608 16,970,956 +0.00(+0.31%)
May 19, 2020 0.2875 0.2875 0.2600 0.2600 22,099,392 -0.03(-10.65%)
May 18, 2020 0.2899 0.2932 0.2600 0.2910 41,028,284 +0.05(+19.41%)
May 15, 2020 0.2425 0.2600 0.2313 0.2437 17,015,600 +0.01(+5.96%)
May 14, 2020 0.2500 0.2500 0.2300 0.2300 13,930,958 -0.01(-4.09%)
May 13, 2020 0.2748 0.2748 0.2360 0.2398 20,279,694 -0.04(-12.80%)
May 12, 2020 0.2950 0.2950 0.2750 0.2750 14,474,844 +0.00(+1.44%)
May 11, 2020 0.2940 0.2973 0.2700 0.2711 14,085,306 -0.03(-9.84%)
May 08, 2020 0.2880 0.3050 0.2800 0.3007 14,322,100 +0.02(+7.39%)
May 07, 2020 0.3100 0.3100 0.2700 0.2800 22,333,772 -0.02(-6.82%)
May 06, 2020 0.3200 0.3250 0.3000 0.3005 13,274,891 -0.02(-6.06%)
May 05, 2020 0.3500 0.3600 0.3060 0.3199 21,107,328 -0.01(-2.65%)
May 04, 2020 0.2852 0.3480 0.2810 0.3286 21,315,914 +0.03(+9.17%)
May 01, 2020 0.3500 0.3521 0.3000 0.3010 24,513,200 -0.05(-15.33%)
Apr 30, 2020 0.3601 0.3770 0.3306 0.3555 36,686,904 +0.02(+4.56%)
Apr 29, 2020 0.3100 0.3400 0.3000 0.3400 32,266,662 +0.05(+17.85%)
Apr 28, 2020 0.2900 0.3265 0.2800 0.2885 27,889,876 -0.00(-0.28%)
Apr 27, 2020 0.2570 0.2901 0.2503 0.2893 34,447,168 -0.05(-13.64%)
Apr 24, 2020 0.4151 0.4750 0.3210 0.3350 88,613,096 +0.01(+2.60%)
Apr 23, 2020 0.2790 0.3486 0.2520 0.3265 108,850,296 +0.11(+52.00%)
Apr 22, 2020 0.1870 0.2197 0.1759 0.2148 33,506,452 +0.04(+19.73%)
Apr 21, 2020 0.1800 0.1800 0.1630 0.1794 16,754,656 +0.00(+2.69%)
Apr 20, 2020 0.1684 0.1884 0.1662 0.1747 22,113,822 -0.01(-3.53%)
Apr 17, 2020 0.1900 0.1910 0.1720 0.1811 24,737,900 +0.00(+0.67%)
Apr 16, 2020 0.1870 0.1871 0.1751 0.1799 11,464,901 -0.00(-0.17%)
Apr 15, 2020 0.1900 0.1972 0.1753 0.1802 15,489,528 -0.02(-8.01%)
Apr 14, 2020 0.2100 0.2127 0.1959 0.1959 15,622,052 -0.01(-6.71%)
Apr 13, 2020 0.2229 0.2290 0.2013 0.2100 17,151,980 -0.01(-4.55%)
Apr 09, 2020 0.2400 0.2400 0.2056 0.2200 32,414,400 +0.01(+4.76%)
Apr 08, 2020 0.2200 0.2200 0.2000 0.2100 19,145,062 +0.00(+1.25%)
Apr 07, 2020 0.2270 0.2449 0.2050 0.2074 14,789,772 -0.00(-1.24%)
Apr 06, 2020 0.2300 0.2300 0.2053 0.2100 10,760,523 -0.02(-8.10%)
Apr 03, 2020 0.2500 0.2550 0.2060 0.2285 16,136,200 +0.01(+3.86%)
Apr 02, 2020 0.1900 0.2300 0.1801 0.2200 27,420,224 +0.05(+29.41%)
Apr 01, 2020 0.1800 0.1837 0.1693 0.1700 11,277,183 -0.01(-7.91%)
Mar 31, 2020 0.2000 0.2010 0.1675 0.1846 23,179,076 -0.02(-10.30%)
Mar 30, 2020 0.2231 0.2300 0.1930 0.2058 20,608,056 -0.02(-10.25%)
Mar 27, 2020 0.2485 0.2650 0.2260 0.2293 16,105,400 -0.02(-9.04%)
Mar 26, 2020 0.2769 0.2769 0.2500 0.2521 17,637,280 -0.03(-9.96%)
Mar 25, 2020 0.3000 0.3000 0.2700 0.2800 12,825,930 -0.01(-3.21%)
Mar 24, 2020 0.2993 0.2993 0.2700 0.2893 11,151,943 +0.02(+8.96%)
Mar 23, 2020 0.2900 0.2900 0.2600 0.2655 10,933,887 -0.02(-8.61%)
Mar 20, 2020 0.2850 0.3150 0.2679 0.2905 18,340,000 +0.02(+7.59%)
Mar 19, 2020 0.2590 0.2750 0.2200 0.2700 17,030,980 +0.03(+10.29%)
Mar 18, 2020 0.2750 0.2849 0.2350 0.2448 18,818,150 -0.05(-17.58%)
Mar 17, 2020 0.2999 0.3200 0.2800 0.2970 17,319,742 +0.00(+0.71%)
Mar 16, 2020 0.2800 0.3400 0.2715 0.2949 23,755,152 -0.07(-19.82%)
Mar 13, 2020 0.3100 0.4500 0.2500 0.3678 25,422,800 +0.10(+38.27%)
Mar 12, 2020 0.2701 0.3093 0.2501 0.2660 29,504,028 -0.05(-15.21%)
Mar 11, 2020 0.3200 0.3671 0.3000 0.3137 15,431,781 -0.04(-10.37%)
Mar 10, 2020 0.4336 0.4699 0.3000 0.3500 31,761,748 +0.00(+0.00%)
Mar 09, 2020 0.3500 0.4500 0.2600 0.3500 48,184,160 -0.23(-39.68%)
Mar 06, 2020 0.6656 0.6773 0.5700 0.5802 22,316,102 -0.12(-17.57%)
Mar 05, 2020 0.7200 0.7398 0.6811 0.7039 14,187,130 -0.05(-6.15%)
Mar 04, 2020 0.7517 0.7699 0.7251 0.7500 11,146,666 +0.02(+2.74%)
Mar 03, 2020 0.7800 0.7900 0.7200 0.7300 8,871,559 -0.02(-2.67%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.