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, 2019 0.7100 0.7300 0.7100 0.7100 281,958 -0.01(-1.39%)
Feb 27, 2019 0.7100 0.7300 0.7000 0.7200 235,598 +0.01(+1.41%)
Feb 26, 2019 0.7100 0.7400 0.7000 0.7100 526,278 +0.01(+1.43%)
Feb 25, 2019 0.7000 0.7200 0.7000 0.7000 185,547 +0.00(+0.00%)
Feb 22, 2019 0.7100 0.7100 0.7000 0.7000 89,495 +0.00(+0.00%)
Feb 21, 2019 0.6900 0.7100 0.6800 0.7000 502,759 +0.01(+1.45%)
Feb 20, 2019 0.6900 0.7000 0.6900 0.6900 117,343 -0.01(-1.43%)
Feb 19, 2019 0.7300 0.7300 0.6800 0.7000 343,873 -0.01(-1.41%)
Feb 15, 2019 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Feb 14, 2019 0.6900 0.7300 0.6900 0.7100 838,881 +0.02(+2.90%)
Feb 13, 2019 0.6700 0.7000 0.6700 0.6900 1,979,980 +0.02(+2.99%)
Feb 12, 2019 0.6800 0.6900 0.6700 0.6700 251,254 +0.00(+0.00%)
Feb 11, 2019 0.6900 0.6900 0.6700 0.6700 499,043 +0.00(+0.00%)
Feb 08, 2019 0.6800 0.7000 0.6700 0.6700 292,582 -0.01(-1.47%)
Feb 07, 2019 0.6900 0.7000 0.6700 0.6800 297,918 -0.02(-2.86%)
Feb 06, 2019 0.7000 0.7100 0.6800 0.7000 256,979 -0.01(-1.41%)
Feb 05, 2019 0.6800 0.7100 0.6800 0.7100 518,315 +0.04(+5.97%)
Feb 04, 2019 0.6500 0.6800 0.6500 0.6700 290,684 +0.01(+1.52%)
Feb 01, 2019 0.6600 0.6800 0.6600 0.6600 214,100 +0.00(+0.00%)
Jan 31, 2019 0.6700 0.6800 0.6600 0.6600 302,176 +0.00(+0.00%)
Jan 30, 2019 0.6900 0.7000 0.6600 0.6600 631,801 -0.04(-5.71%)
Jan 29, 2019 0.6800 0.7100 0.6800 0.7000 381,585 +0.01(+1.45%)
Jan 28, 2019 0.6800 0.7000 0.6700 0.6900 408,113 -0.01(-1.43%)
Jan 25, 2019 0.6600 0.7000 0.6500 0.7000 1,151,257 +0.03(+4.48%)
Jan 24, 2019 0.6500 0.6700 0.6500 0.6700 279,527 +0.03(+4.69%)
Jan 23, 2019 0.6500 0.6600 0.6400 0.6400 188,000 -0.01(-1.54%)
Jan 22, 2019 0.6500 0.6600 0.6400 0.6500 376,803 -0.01(-1.52%)
Jan 21, 2019 0.6600 0.6700 0.6500 0.6600 228,326 +0.00(+0.00%)
Jan 18, 2019 0.6600 0.6600 0.6400 0.6600 457,039 +0.01(+1.54%)
Jan 17, 2019 0.6500 0.6600 0.6300 0.6500 667,742 +0.00(+0.00%)
Jan 16, 2019 0.6400 0.6600 0.6400 0.6500 72,160 +0.00(+0.00%)
Jan 15, 2019 0.6600 0.6600 0.6500 0.6500 44,943 +0.01(+1.56%)
Jan 14, 2019 0.6600 0.6600 0.6400 0.6400 101,118 -0.01(-1.54%)
Jan 11, 2019 0.6700 0.6700 0.6500 0.6500 305,429 -0.01(-1.52%)
Jan 10, 2019 0.6800 0.7000 0.6500 0.6600 445,816 -0.01(-1.49%)
Jan 09, 2019 0.6600 0.7000 0.6600 0.6700 445,400 +0.02(+3.08%)
Jan 08, 2019 0.7000 0.7000 0.6500 0.6500 216,283 -0.02(-2.99%)
Jan 07, 2019 0.6800 0.7000 0.6600 0.6700 336,257 +0.00(+0.00%)
Jan 04, 2019 0.6800 0.6900 0.6600 0.6700 315,265 +0.01(+1.52%)
Jan 03, 2019 0.6800 0.6800 0.6600 0.6600 105,111 +0.00(+0.00%)
Jan 02, 2019 0.6400 0.6800 0.6400 0.6600 839,213 +0.03(+4.76%)
Dec 31, 2018 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 28, 2018 0.6400 0.6500 0.6100 0.6200 528,410 -0.02(-3.13%)
Dec 27, 2018 0.6400 0.6500 0.6200 0.6400 415,860 +0.03(+4.92%)
Dec 24, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Dec 21, 2018 0.6200 0.6500 0.6000 0.6500 463,958 +0.02(+3.17%)
Dec 20, 2018 0.6300 0.6400 0.6000 0.6300 363,665 +0.01(+1.61%)
Dec 19, 2018 0.6300 0.6500 0.6200 0.6200 364,804 -0.02(-3.13%)
Dec 18, 2018 0.6400 0.6400 0.6100 0.6400 486,466 +0.02(+3.23%)
Dec 17, 2018 0.6900 0.7000 0.6200 0.6200 769,787 -0.06(-8.82%)
Dec 14, 2018 0.7000 0.7100 0.6800 0.6800 158,957 +0.00(+0.00%)
Dec 13, 2018 0.7000 0.7300 0.6800 0.6800 204,531 -0.02(-2.86%)
Dec 12, 2018 0.6800 0.7100 0.6800 0.7000 219,392 +0.02(+2.94%)
Dec 11, 2018 0.7100 0.7200 0.6700 0.6800 520,515 -0.03(-4.23%)
Dec 10, 2018 0.7200 0.7300 0.7000 0.7100 257,793 -0.03(-4.05%)
Dec 07, 2018 0.7300 0.7400 0.7200 0.7400 317,420 +0.00(+0.00%)
Dec 06, 2018 0.7300 0.7400 0.7100 0.7400 540,187 +0.02(+2.78%)
Dec 05, 2018 0.7200 0.7300 0.7200 0.7200 194,100 -0.01(-1.37%)
Dec 04, 2018 0.7500 0.7500 0.7300 0.7300 483,951 -0.02(-2.67%)
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.