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 )

3.290 -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 0.6000 0.6100 0.5900 0.5900 392,778 +0.00(+0.00%)
Feb 27, 2018 0.6100 0.6200 0.5900 0.5900 587,577 -0.03(-4.84%)
Feb 26, 2018 0.6300 0.6300 0.6100 0.6200 271,348 -0.01(-1.59%)
Feb 23, 2018 0.6100 0.6300 0.6100 0.6300 204,937 +0.01(+1.61%)
Feb 22, 2018 0.6000 0.6300 0.6000 0.6200 184,253 +0.02(+3.33%)
Feb 21, 2018 0.6200 0.6200 0.6000 0.6000 114,504 -0.02(-3.23%)
Feb 20, 2018 0.6000 0.6300 0.6000 0.6200 451,118 +0.02(+3.33%)
Feb 16, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Feb 15, 2018 0.6200 0.6300 0.6000 0.6100 328,672 -0.01(-1.61%)
Feb 14, 2018 0.6000 0.6300 0.6000 0.6200 382,295 +0.02(+3.33%)
Feb 13, 2018 0.5900 0.6000 266,044 +0.00(+0.00%)
Feb 12, 2018 0.5600 0.6200 0.5600 0.6000 586,940 +0.03(+5.26%)
Feb 09, 2018 0.5600 0.5800 0.5400 0.5700 668,551 +0.02(+3.64%)
Feb 08, 2018 0.6000 0.6000 0.5500 0.5500 782,788 -0.04(-6.78%)
Feb 07, 2018 0.5900 0.5900 0.5800 0.5900 269,221 +0.00(+0.00%)
Feb 06, 2018 0.5600 0.6000 0.5600 0.5900 554,779 +0.01(+1.72%)
Feb 05, 2018 0.5800 0.6000 0.5800 0.5800 240,211 +0.00(+0.00%)
Feb 02, 2018 0.6000 0.6100 0.5700 0.5800 481,989 -0.03(-4.92%)
Feb 01, 2018 0.6400 0.6400 0.6000 0.6100 343,134 -0.02(-3.17%)
Jan 31, 2018 0.6000 0.6300 0.5900 0.6300 626,032 +0.04(+6.78%)
Jan 30, 2018 0.6000 0.6000 0.5800 0.5900 596,760 -0.01(-1.67%)
Jan 29, 2018 0.6100 0.6200 0.6000 0.6000 310,864 -0.02(-3.23%)
Jan 26, 2018 0.6400 0.6400 0.6100 0.6200 552,882 -0.01(-1.59%)
Jan 25, 2018 0.6500 0.6600 0.6200 0.6300 779,217 -0.02(-3.08%)
Jan 24, 2018 0.6600 0.6600 0.6400 0.6500 483,715 -0.02(-2.99%)
Jan 23, 2018 0.6400 0.6700 0.6200 0.6700 603,247 +0.03(+3.88%)
Jan 22, 2018 0.6400 0.6500 0.6300 0.6450 392,233 -0.01(-0.77%)
Jan 19, 2018 0.6400 0.6500 0.6300 0.6500 412,836 +0.00(+0.00%)
Jan 18, 2018 0.6600 0.6600 0.6400 0.6500 391,375 +0.00(+0.00%)
Jan 17, 2018 0.6500 0.6700 0.6400 0.6500 1,506,899 +0.00(+0.00%)
Jan 16, 2018 0.6700 0.6800 0.6500 0.6500 701,380 -0.03(-4.41%)
Jan 15, 2018 0.6900 0.6900 0.6600 0.6800 762,598 +0.00(+0.00%)
Jan 12, 2018 0.6900 0.6900 0.6700 0.6800 534,880 +0.00(+0.00%)
Jan 11, 2018 0.7000 0.7000 0.6700 0.6800 1,044,318 -0.02(-2.86%)
Jan 10, 2018 0.7000 0.7000 0.6800 0.7000 1,255,654 +0.01(+1.45%)
Jan 09, 2018 0.7200 0.7300 0.6800 0.6900 1,782,186 -0.03(-4.17%)
Jan 08, 2018 0.7300 0.7500 0.7100 0.7200 718,541 -0.03(-4.00%)
Jan 05, 2018 0.7600 0.7600 0.7400 0.7500 663,908 -0.03(-3.85%)
Jan 04, 2018 0.7400 0.7900 0.7200 0.7800 912,948 +0.03(+4.00%)
Jan 03, 2018 0.7500 0.7500 0.7200 0.7500 675,589 +0.00(+0.00%)
Jan 02, 2018 0.6900 0.7500 0.6900 0.7500 1,084,089 +0.06(+8.70%)
Dec 29, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Dec 28, 2017 0.6800 0.7100 0.6600 0.6900 425,950 +0.03(+4.55%)
Dec 27, 2017 0.6900 0.6900 0.6600 0.6600 738,820 -0.04(-5.71%)
Dec 22, 2017 0.7200 0.7200 0.6800 0.7000 589,749 -0.02(-2.78%)
Dec 21, 2017 0.7400 0.7400 0.7100 0.7200 521,406 -0.02(-2.70%)
Dec 20, 2017 0.7500 0.7600 0.7300 0.7400 405,051 -0.02(-2.63%)
Dec 19, 2017 0.7600 0.7600 0.7400 0.7600 681,656 +0.01(+1.33%)
Dec 18, 2017 0.7400 0.7600 0.7400 0.7500 542,869 +0.00(+0.00%)
Dec 15, 2017 0.7700 0.7800 0.7500 0.7500 591,617 -0.03(-3.85%)
Dec 14, 2017 0.7400 0.7800 0.7400 0.7800 918,122 +0.03(+4.00%)
Dec 13, 2017 0.7500 0.7600 0.7300 0.7500 450,243 +0.00(+0.00%)
Dec 12, 2017 0.7900 0.8000 0.7400 0.7500 1,049,339 -0.04(-5.06%)
Dec 11, 2017 0.7400 0.7900 0.7400 0.7900 2,574,227 +0.05(+6.76%)
Dec 08, 2017 0.7000 0.7500 0.7000 0.7400 1,280,287 +0.03(+4.23%)
Dec 07, 2017 0.6900 0.7200 0.6700 0.7100 578,689 +0.02(+2.90%)
Dec 06, 2017 0.7200 0.6700 0.6900 807,392 -0.03(-4.17%)
Dec 05, 2017 0.7200 0.7400 0.6900 0.7200 1,131,138 +0.00(+0.00%)
Dec 04, 2017 0.6800 0.7500 0.6800 0.7200 2,728,939 +0.09(+14.29%)
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.