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 )

2.810 -0.040 (-1.40%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 17, 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 30, 2007 9.610 9.750 9.000 9.190 1,829,582 -0.25(-2.65%)
Nov 29, 2007 9.450 9.750 9.350 9.440 1,108,321 +0.09(+0.96%)
Nov 28, 2007 9.000 9.550 8.940 9.350 1,507,506 +0.45(+5.06%)
Nov 27, 2007 9.100 9.240 8.810 8.900 1,520,963 -0.35(-3.78%)
Nov 26, 2007 9.630 10.30 9.120 9.250 1,264,788 -0.35(-3.65%)
Nov 23, 2007 9.260 9.750 9.260 9.600 754,469 +0.45(+4.92%)
Nov 21, 2007 9.580 9.580 9.050 9.150 1,596,709 -0.36(-3.79%)
Nov 20, 2007 9.650 9.850 9.290 9.510 1,437,828 +0.01(+0.11%)
Nov 19, 2007 10.01 10.10 9.430 9.500 1,043,207 -0.50(-5.00%)
Nov 16, 2007 9.850 10.15 9.620 10.00 1,541,803 +0.17(+1.73%)
Nov 15, 2007 10.14 10.14 9.680 9.830 1,845,664 -0.31(-3.06%)
Nov 14, 2007 10.60 10.60 10.13 10.14 1,213,394 -0.17(-1.65%)
Nov 13, 2007 10.58 10.58 10.05 10.31 1,123,001 -0.06(-0.58%)
Nov 12, 2007 10.94 11.20 10.20 10.37 1,975,619 -0.85(-7.58%)
Nov 09, 2007 11.10 11.49 10.80 11.22 1,359,792 -0.41(-3.53%)
Nov 08, 2007 11.77 11.88 11.07 11.63 1,600,639 -0.28(-2.35%)
Nov 07, 2007 12.03 12.35 11.76 11.91 1,435,872 -0.32(-2.62%)
Nov 06, 2007 12.70 12.75 12.18 12.23 1,119,386 -0.17(-1.37%)
Nov 05, 2007 12.50 12.75 12.31 12.40 1,069,496 -0.33(-2.59%)
Nov 02, 2007 13.10 13.18 12.57 12.73 2,558,704 -0.40(-3.05%)
Nov 01, 2007 13.06 13.35 13.06 13.13 2,959,633 -0.15(-1.13%)
Oct 31, 2007 13.35 13.65 12.86 13.28 3,285,009 +0.38(+2.95%)
Oct 30, 2007 13.17 13.18 12.75 12.90 871,664 -0.43(-3.23%)
Oct 29, 2007 12.73 13.47 12.68 13.33 1,326,288 +0.89(+7.15%)
Oct 26, 2007 12.32 12.50 12.27 12.44 944,202 +0.19(+1.55%)
Oct 25, 2007 12.25 12.25 11.80 12.25 1,204,351 +0.20(+1.66%)
Oct 24, 2007 12.00 12.25 11.75 12.05 1,455,593 +0.06(+0.50%)
Oct 23, 2007 11.59 12.12 11.56 11.99 1,859,783 +0.48(+4.17%)
Oct 19, 2007 11.56 11.65 11.18 11.51 968,570 -0.12(-1.03%)
Oct 18, 2007 11.52 11.78 11.15 11.63 951,108 +0.18(+1.57%)
Oct 17, 2007 11.70 11.70 11.30 11.45 1,002,892 -0.06(-0.52%)
Oct 16, 2007 11.19 11.67 10.80 11.51 1,990,781 +0.32(+2.86%)
Oct 15, 2007 10.89 11.25 10.85 11.19 1,301,462 +0.49(+4.58%)
Oct 12, 2007 10.26 10.75 10.25 10.70 1,138,323 +0.39(+3.78%)
Oct 11, 2007 10.54 10.60 10.25 10.31 1,749,483 -0.19(-1.81%)
Oct 10, 2007 10.85 10.85 10.38 10.50 1,182,461 -0.28(-2.60%)
Oct 09, 2007 10.71 10.78 10.43 10.78 714,908 +0.12(+1.13%)
Oct 08, 2007 10.23 10.75 10.23 10.66 795,664 +0.00(+0.00%)
Oct 05, 2007 10.23 10.75 10.23 10.66 795,664 +0.35(+3.39%)
Oct 04, 2007 10.02 10.39 10.01 10.31 733,668 +0.21(+2.08%)
Oct 03, 2007 10.50 10.50 10.01 10.10 1,507,846 -0.42(-3.99%)
Oct 02, 2007 10.60 10.62 10.33 10.52 995,033 -0.19(-1.77%)
Oct 01, 2007 11.11 11.13 10.63 10.71 1,422,879 -0.44(-3.95%)
Sep 28, 2007 11.24 11.35 11.09 11.15 966,899 +0.07(+0.63%)
Sep 27, 2007 11.10 11.47 10.94 11.08 1,455,239 +0.16(+1.47%)
Sep 26, 2007 10.52 10.94 10.36 10.92 1,032,319 +0.49(+4.70%)
Sep 25, 2007 10.40 10.49 10.24 10.43 1,058,575 -0.06(-0.57%)
Sep 24, 2007 10.69 10.84 10.40 10.49 897,532 -0.02(-0.19%)
Sep 21, 2007 10.18 10.52 10.15 10.51 1,460,553 +0.24(+2.34%)
Sep 20, 2007 10.39 10.39 10.11 10.27 396,742 -0.03(-0.29%)
Sep 19, 2007 10.50 10.65 10.11 10.30 1,182,461 -0.13(-1.25%)
Sep 18, 2007 10.30 10.49 10.20 10.43 1,475,170 +0.18(+1.76%)
Sep 17, 2007 10.07 10.48 10.00 10.25 1,085,396 +0.14(+1.38%)
Sep 14, 2007 9.780 10.37 9.670 10.11 1,904,726 +0.33(+3.37%)
Sep 13, 2007 9.280 10.12 9.280 9.780 2,715,703 +0.49(+5.27%)
Sep 12, 2007 9.020 9.310 9.000 9.290 759,486 +0.24(+2.65%)
Sep 11, 2007 8.800 9.150 8.800 9.050 1,189,365 +0.32(+3.67%)
Sep 10, 2007 9.020 9.090 8.650 8.730 1,154,612 -0.33(-3.64%)
Sep 07, 2007 9.100 9.210 9.020 9.060 676,236 -0.26(-2.79%)
Sep 06, 2007 9.230 9.350 9.000 9.320 1,108,126 +0.14(+1.53%)
Sep 05, 2007 9.200 9.340 9.150 9.180 615,278 -0.20(-2.13%)
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.