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: 2:39 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, 2013 1.130 1.150 1.130 1.150 4,033,682 +0.02(+1.77%)
Oct 30, 2013 1.140 1.150 1.130 1.130 1,167,708 -0.01(-0.88%)
Oct 29, 2013 1.140 1.160 1.120 1.140 794,261 +0.01(+0.88%)
Oct 28, 2013 1.140 1.140 1.110 1.130 338,906 +0.00(+0.00%)
Oct 25, 2013 1.100 1.130 1.090 1.130 2,615,182 +0.03(+2.73%)
Oct 24, 2013 1.080 1.110 1.070 1.100 641,466 +0.01(+0.92%)
Oct 23, 2013 1.050 1.090 1.050 1.090 2,051,314 +0.04(+3.81%)
Oct 22, 2013 1.080 1.080 1.040 1.050 392,439 -0.02(-1.87%)
Oct 21, 2013 1.030 1.080 1.030 1.070 1,083,477 +0.05(+4.90%)
Oct 18, 2013 1.030 1.040 1.020 1.020 322,361 -0.01(-0.97%)
Oct 17, 2013 1.050 1.050 1.030 1.030 546,000 -0.02(-1.90%)
Oct 16, 2013 1.040 1.050 1.030 1.050 898,318 +0.01(+0.96%)
Oct 15, 2013 1.050 1.075 1.035 1.040 534,666 +0.00(+0.00%)
Oct 11, 2013 1.040 1.040 1.040 0 -0.01(-0.95%)
Oct 10, 2013 1.060 1.080 1.040 1.050 1,427,524 +0.01(+0.96%)
Oct 09, 2013 1.050 1.060 1.010 1.040 680,519 +0.00(+0.00%)
Oct 08, 2013 1.060 1.080 1.040 1.040 596,306 -0.04(-3.70%)
Oct 07, 2013 1.110 1.120 1.070 1.080 890,228 -0.02(-1.82%)
Oct 04, 2013 1.140 1.140 1.100 1.100 741,856 -0.04(-3.51%)
Oct 03, 2013 1.180 1.180 1.140 1.140 567,396 -0.04(-3.39%)
Oct 02, 2013 1.150 1.190 1.140 1.180 942,604 +0.04(+3.51%)
Oct 01, 2013 1.140 1.140 1.120 1.140 399,692 +0.01(+0.88%)
Sep 27, 2013 1.120 1.130 1.110 1.130 529,329 +0.02(+1.80%)
Sep 26, 2013 1.130 1.140 1.110 1.110 442,886 -0.02(-1.77%)
Sep 25, 2013 1.110 1.130 1.100 1.130 512,684 +0.02(+1.80%)
Sep 24, 2013 1.130 1.130 1.100 1.110 856,743 -0.03(-2.63%)
Sep 23, 2013 1.130 1.140 1.130 1.140 875,452 +0.01(+0.88%)
Sep 20, 2013 1.130 1.140 1.120 1.130 916,121 +0.00(+0.00%)
Sep 19, 2013 1.140 1.160 1.130 1.130 1,062,348 +0.01(+0.89%)
Sep 18, 2013 1.130 1.140 1.115 1.120 2,227,770 +0.00(+0.00%)
Sep 17, 2013 1.180 1.180 1.100 1.120 2,990,013 -0.07(-5.88%)
Sep 16, 2013 1.200 1.220 1.190 1.190 1,655,070 -0.03(-2.46%)
Sep 13, 2013 1.210 1.220 1.200 1.220 278,184 +0.02(+1.67%)
Sep 12, 2013 1.210 1.220 1.200 1.200 152,530 -0.03(-2.44%)
Sep 11, 2013 1.220 1.240 1.200 1.230 918,365 +0.01(+0.82%)
Sep 10, 2013 1.190 1.220 1.190 1.220 600,193 +0.03(+2.52%)
Sep 09, 2013 1.200 1.210 1.190 1.190 3,109,619 -0.03(-2.46%)
Sep 06, 2013 1.230 1.240 1.210 1.220 362,832 -0.02(-1.61%)
Sep 05, 2013 1.220 1.240 1.205 1.240 2,847,020 +0.05(+4.20%)
Sep 04, 2013 1.190 1.200 1.150 1.190 3,639,839 -0.02(-1.65%)
Sep 03, 2013 1.200 1.235 1.200 1.210 1,726,672 +0.01(+0.83%)
Aug 30, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 29, 2013 1.210 1.230 1.200 1.200 1,155,744 -0.02(-1.64%)
Aug 28, 2013 1.230 1.240 1.210 1.220 375,287 -0.01(-0.81%)
Aug 27, 2013 1.230 1.240 1.220 1.230 748,904 +0.00(+0.00%)
Aug 26, 2013 1.250 1.260 1.230 1.230 779,495 -0.03(-2.38%)
Aug 23, 2013 1.240 1.260 1.240 1.260 170,792 +0.02(+1.61%)
Aug 22, 2013 1.230 1.250 1.230 1.240 161,252 +0.01(+0.81%)
Aug 21, 2013 1.220 1.230 1.210 1.230 446,565 +0.00(+0.00%)
Aug 20, 2013 1.220 1.240 1.220 1.230 212,715 +0.00(+0.00%)
Aug 19, 2013 1.250 1.250 1.220 1.230 451,870 -0.01(-0.81%)
Aug 16, 2013 1.250 1.270 1.240 1.240 409,913 -0.01(-0.80%)
Aug 15, 2013 1.250 1.260 1.250 1.250 373,956 -0.01(-0.79%)
Aug 14, 2013 1.280 1.290 1.250 1.260 5,550,966 -0.01(-0.79%)
Aug 13, 2013 1.300 1.300 1.270 1.270 131,288 -0.03(-2.31%)
Aug 12, 2013 1.270 1.300 1.270 1.300 633,798 +0.02(+1.56%)
Aug 09, 2013 1.280 1.290 1.270 1.280 485,457 -0.01(-0.78%)
Aug 08, 2013 1.260 1.300 1.260 1.290 663,549 +0.03(+2.38%)
Aug 07, 2013 1.260 1.290 1.260 1.260 853,353 +0.00(+0.00%)
Aug 06, 2013 1.260 1.300 1.250 1.260 897,178 -0.04(-3.08%)
Aug 02, 2013 1.300 1.300 1.300 0 -0.02(-1.52%)
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.