PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Denbury Resources Inc | DNR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 0.241 | 0.00 | 0.00 | 0.00 | 0.241 | 20:00:00 |
DNR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.2558 | 0.65 | 0.2204 | 0.2474961 | 27,042,625 | -0.0148 | -5.79% |
| 3 Months | 0.2313 | 0.87 | 0.213 | 0.3715016 | 31,951,724 | 0.0097 | 4.19% |
| 6 Months | 1.03 | 1.03 | 0.16 | 0.3772474 | 25,609,208 | -0.789 | -76.6% |
| 1 Year | 0.9701 | 1.77 | 0.16 | 0.641467 | 18,838,788 | -0.7291 | -75.16% |
| 3 Years | 1.37 | 6.75 | 0.16 | 1.73 | 13,254,501 | -1.13 | -82.41% |
| 5 Years | 3.53 | 6.75 | 0.16 | 2.13 | 12,059,751 | -3.29 | -93.17% |
DNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 0.241 | 0.00 | 0.0% | 0.241 | 0.241 | 0.241 | 0 |
| Aug 06 2020 | 0.241 | 0.00 | 0.0% | 0.241 | 0.241 | 0.241 | 0 |
| Aug 05 2020 | 0.241 | 0.00 | 0.0% | 0.241 | 0.241 | 0.241 | 0 |
| Aug 04 2020 | 0.241 | 0.00 | 0.0% | 0.241 | 0.241 | 0.241 | 0 |
| Aug 03 2020 | 0.241 | 0.00 | 0.0% | 0.241 | 0.241 | 0.241 | 0 |
| Jul 31 2020 | 0.241 | 0.00 | 0.0% | 0.241 | 0.241 | 0.241 | 0 |
| Jul 30 2020 | 0.241 | 0.00 | 0.0% | 0.241 | 0.241 | 0.241 | 0 |
| Jul 29 2020 | 0.241 | 0.0023 | 0.96% | 0.241 | 0.2975 | 0.225 | 6,559,551 |
| Jul 28 2020 | 0.2387 | 0.0038 | 1.62% | 0.2308 | 0.2419 | 0.2277 | 14,746,858 |
| Jul 27 2020 | 0.2349 | -0.0032 | -1.34% | 0.235 | 0.2399 | 0.23 | 12,460,089 |
| Jul 24 2020 | 0.2381 | -0.0039 | -1.61% | 0.24 | 0.245 | 0.23 | 15,729,832 |
| Jul 23 2020 | 0.242 | -0.0019 | -0.78% | 0.2495 | 0.2699 | 0.24 | 21,621,406 |
| Jul 22 2020 | 0.2439 | -0.0111 | -4.35% | 0.25 | 0.255 | 0.24 | 21,817,109 |
| Jul 21 2020 | 0.255 | 0.00 | 0.0% | 0.255 | 0.2671 | 0.2254 | 32,503,672 |
| Jul 20 2020 | 0.255 | 0.03 | 13.33% | 0.271 | 0.65 | 0.2274 | 132,921,994 |
| Jul 17 2020 | 0.225 | -0.0147 | -6.13% | 0.235 | 0.2432 | 0.2204 | 34,078,506 |
| Jul 16 2020 | 0.2397 | -0.0118 | -4.69% | 0.249 | 0.2525 | 0.235 | 21,376,678 |
| Jul 15 2020 | 0.2515 | 0.0075 | 3.07% | 0.25 | 0.27 | 0.2462 | 22,500,018 |
| Jul 14 2020 | 0.244 | -0.0058 | -2.32% | 0.245 | 0.25 | 0.235 | 20,584,501 |
| Jul 13 2020 | 0.2498 | -0.0133 | -5.06% | 0.254 | 0.27 | 0.243 | 15,501,335 |
| Jul 10 2020 | 0.2631 | 0.0092 | 3.62% | 0.2558 | 0.27 | 0.2452 | 17,736,497 |
| Jul 09 2020 | 0.2539 | -0.025 | -8.96% | 0.29 | 0.295 | 0.245 | 25,339,905 |
| Jul 08 2020 | 0.2789 | 0.0342 | 13.98% | 0.249 | 0.285 | 0.225 | 23,438,723 |
