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. (TSX: DML )

2.870 +0.030 (+1.06%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 18, 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, 2012 1.270 1.300 1.270 1.290 287,095 +0.02(+1.57%)
Oct 30, 2012 1.250 1.270 1.250 1.270 292,868 +0.00(+0.00%)
Oct 29, 2012 1.270 1.270 1.260 1.270 165,133 +0.00(+0.00%)
Oct 26, 2012 1.300 1.300 1.260 1.270 1,046,233 -0.01(-0.78%)
Oct 25, 2012 1.300 1.320 1.270 1.280 868,244 -0.01(-0.78%)
Oct 24, 2012 1.320 1.320 1.290 1.290 294,831 -0.02(-1.53%)
Oct 23, 2012 1.320 1.320 1.310 1.310 371,904 -0.01(-0.76%)
Oct 19, 2012 1.340 1.350 1.320 1.320 316,802 -0.03(-2.22%)
Oct 18, 2012 1.350 1.360 1.340 1.350 496,084 -0.01(-0.74%)
Oct 17, 2012 1.360 1.370 1.340 1.360 357,927 +0.00(+0.00%)
Oct 16, 2012 1.320 1.370 1.320 1.360 641,253 +0.05(+3.82%)
Oct 15, 2012 1.320 1.340 1.310 1.310 907,108 -0.05(-3.68%)
Oct 12, 2012 1.330 1.360 1.320 1.360 1,029,180 +0.04(+3.03%)
Oct 11, 2012 1.320 1.340 1.300 1.320 815,251 +0.00(+0.00%)
Oct 10, 2012 1.350 1.380 1.320 1.320 1,036,162 -0.03(-2.22%)
Oct 09, 2012 1.390 1.390 1.340 1.350 1,153,801 -0.04(-2.88%)
Oct 05, 2012 1.390 1.390 1.390 0 -0.03(-2.11%)
Oct 04, 2012 1.430 1.440 1.410 1.420 203,573 +0.00(+0.00%)
Oct 03, 2012 1.450 1.450 1.420 1.420 414,873 -0.01(-0.70%)
Oct 02, 2012 1.480 1.480 1.430 1.430 105,920 -0.05(-3.38%)
Oct 01, 2012 1.460 1.490 1.450 1.480 267,090 +0.02(+1.37%)
Sep 28, 2012 1.420 1.460 1.420 1.460 259,117 +0.05(+3.55%)
Sep 27, 2012 1.420 1.480 1.410 1.410 921,647 +0.00(+0.00%)
Sep 26, 2012 1.430 1.470 1.390 1.410 848,654 -0.04(-2.76%)
Sep 25, 2012 1.500 1.500 1.430 1.450 1,328,687 -0.04(-2.68%)
Sep 24, 2012 1.520 1.560 1.490 1.490 507,665 -0.04(-2.61%)
Sep 21, 2012 1.560 1.580 1.530 1.530 1,594,072 -0.04(-2.55%)
Sep 20, 2012 1.590 1.600 1.510 1.570 575,604 -0.03(-1.88%)
Sep 19, 2012 1.630 1.650 1.550 1.600 1,228,446 -0.08(-4.76%)
Sep 18, 2012 1.400 1.680 1.400 1.680 7,162,642 +0.27(+19.15%)
Sep 17, 2012 1.410 1.430 1.400 1.410 161,664 -0.01(-0.70%)
Sep 14, 2012 1.400 1.440 1.400 1.420 949,630 +0.03(+2.16%)
Sep 13, 2012 1.390 1.400 1.390 1.390 298,743 +0.00(+0.00%)
Sep 12, 2012 1.400 1.400 1.390 1.390 225,823 +0.00(+0.00%)
Sep 11, 2012 1.390 1.400 1.380 1.390 141,798 -0.01(-0.71%)
Sep 10, 2012 1.410 1.420 1.390 1.400 136,753 -0.02(-1.41%)
Sep 07, 2012 1.390 1.430 1.390 1.420 419,490 +0.03(+2.16%)
Sep 06, 2012 1.400 1.410 1.380 1.390 206,320 -0.01(-0.71%)
Sep 05, 2012 1.380 1.400 1.380 1.400 1,088,462 +0.00(+0.00%)
Sep 04, 2012 1.370 1.420 1.360 1.400 323,535 +0.02(+1.45%)
Aug 31, 2012 1.380 1.380 1.380 0 +0.01(+0.73%)
Aug 30, 2012 1.400 1.400 1.370 1.370 159,543 -0.03(-2.14%)
Aug 29, 2012 1.390 1.400 1.380 1.400 439,689 -0.01(-0.71%)
Aug 27, 2012 1.370 1.420 1.340 1.410 695,265 -0.01(-0.70%)
Aug 24, 2012 1.420 1.430 1.410 1.420 196,671 +0.00(+0.00%)
Aug 23, 2012 1.460 1.460 1.410 1.420 319,873 -0.02(-1.39%)
Aug 22, 2012 1.400 1.450 1.400 1.440 389,995 +0.03(+2.13%)
Aug 21, 2012 1.410 1.440 1.400 1.410 372,463 +0.00(+0.00%)
Aug 20, 2012 1.440 1.440 1.400 1.410 259,143 -0.03(-2.08%)
Aug 17, 2012 1.450 1.490 1.430 1.440 433,200 +0.03(+2.13%)
Aug 16, 2012 1.370 1.420 1.370 1.410 828,235 +0.04(+2.92%)
Aug 15, 2012 1.330 1.380 1.330 1.370 576,567 +0.04(+3.01%)
Aug 14, 2012 1.310 1.340 1.310 1.330 316,496 +0.02(+1.53%)
Aug 13, 2012 1.320 1.320 1.310 1.310 126,463 -0.01(-0.76%)
Aug 11, 2012 1.310 1.320 1.300 1.320 645,624 +0.00(+0.00%)
Aug 10, 2012 1.310 1.320 1.300 1.320 645,624 +0.01(+0.76%)
Aug 09, 2012 1.310 1.330 1.310 1.310 409,886 +0.00(+0.00%)
Aug 08, 2012 1.340 1.340 1.310 1.310 466,597 -0.03(-2.24%)
Aug 07, 2012 1.330 1.360 1.320 1.340 573,322 +0.02(+1.52%)
Aug 03, 2012 1.320 1.320 1.320 0 +0.01(+0.76%)
Aug 02, 2012 1.320 1.320 1.300 1.310 361,173 +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.