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: 3:47 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 (%)
Jun 30, 2010 1.280 1.300 1.260 1.270 462,547 -0.04(-3.05%)
Jun 29, 2010 1.290 1.340 1.250 1.310 701,599 +0.01(+0.77%)
Jun 25, 2010 1.290 1.320 1.280 1.300 164,887 +0.01(+0.78%)
Jun 24, 2010 1.320 1.320 1.290 1.290 171,115 -0.03(-2.27%)
Jun 23, 2010 1.330 1.330 1.290 1.320 746,701 +0.01(+0.76%)
Jun 22, 2010 1.350 1.360 1.310 1.310 495,064 -0.05(-3.68%)
Jun 21, 2010 1.410 1.410 1.350 1.360 239,236 -0.04(-2.86%)
Jun 18, 2010 1.400 1.410 1.350 1.400 503,804 +0.00(+0.00%)
Jun 17, 2010 1.360 1.400 1.340 1.400 504,419 +0.06(+4.48%)
Jun 16, 2010 1.330 1.360 1.330 1.340 184,270 -0.02(-1.47%)
Jun 15, 2010 1.340 1.360 1.340 1.360 182,668 +0.02(+1.49%)
Jun 14, 2010 1.340 1.370 1.320 1.340 434,470 -0.01(-0.74%)
Jun 11, 2010 1.360 1.360 1.340 1.350 216,464 -0.02(-1.46%)
Jun 10, 2010 1.360 1.380 1.340 1.370 279,723 -0.01(-0.72%)
Jun 09, 2010 1.380 1.390 1.340 1.380 404,641 +0.00(+0.00%)
Jun 08, 2010 1.400 1.410 1.370 1.380 360,246 -0.02(-1.43%)
Jun 07, 2010 1.370 1.410 1.360 1.400 364,746 -0.01(-0.71%)
Jun 04, 2010 1.390 1.430 1.390 1.410 272,782 -0.02(-1.40%)
Jun 03, 2010 1.420 1.440 1.400 1.430 337,670 +0.02(+1.42%)
Jun 02, 2010 1.370 1.410 1.360 1.410 271,511 +0.04(+2.92%)
Jun 01, 2010 1.440 1.440 1.360 1.370 170,297 -0.08(-5.52%)
May 31, 2010 1.440 1.470 1.440 1.450 198,212 +0.02(+1.40%)
May 28, 2010 1.450 1.440 1.410 1.430 262,350 +0.01(+0.70%)
May 27, 2010 1.360 1.430 1.360 1.420 438,070 +0.06(+4.41%)
May 26, 2010 1.410 1.420 1.350 1.360 284,734 +0.00(+0.00%)
May 25, 2010 1.300 1.360 1.280 1.360 854,766 +0.02(+1.49%)
May 21, 2010 1.300 1.360 1.300 1.340 724,070 +0.04(+3.08%)
May 20, 2010 1.320 1.330 1.300 1.300 1,714,914 -0.02(-1.52%)
May 19, 2010 1.350 1.350 1.310 1.320 952,803 -0.04(-2.94%)
May 18, 2010 1.430 1.430 1.340 1.360 681,093 -0.05(-3.55%)
May 17, 2010 1.430 1.450 1.400 1.410 512,494 -0.02(-1.40%)
May 14, 2010 1.480 1.480 1.420 1.430 472,805 -0.05(-3.38%)
May 13, 2010 1.470 1.480 1.460 1.480 316,871 +0.02(+1.37%)
May 12, 2010 1.460 1.480 1.450 1.460 551,105 -0.01(-0.68%)
May 11, 2010 1.460 1.480 1.460 1.470 311,201 -0.02(-1.34%)
May 10, 2010 1.550 1.510 1.480 1.490 394,257 -0.02(-1.32%)
May 07, 2010 1.460 1.540 1.460 1.510 2,638,501 +0.01(+0.67%)
May 06, 2010 1.490 1.530 1.460 1.500 1,302,257 +0.01(+0.67%)
May 05, 2010 1.500 1.490 1.460 1.490 919,807 -0.01(-0.67%)
May 04, 2010 1.600 1.600 1.500 1.500 1,126,111 -0.10(-6.25%)
May 03, 2010 1.650 1.650 1.600 1.600 384,823 -0.02(-1.23%)
Apr 30, 2010 1.650 1.660 1.610 1.620 391,759 -0.01(-0.61%)
Apr 29, 2010 1.700 1.710 1.620 1.630 1,765,813 -0.06(-3.55%)
Apr 28, 2010 1.700 1.730 1.680 1.690 716,352 -0.01(-0.59%)
Apr 27, 2010 1.680 1.740 1.650 1.700 2,153,749 +0.05(+3.03%)
Apr 26, 2010 1.780 1.780 1.620 1.650 1,820,559 -0.10(-5.71%)
Apr 23, 2010 1.680 1.760 1.670 1.750 2,526,760 +0.07(+4.17%)
Apr 22, 2010 1.600 1.680 1.570 1.680 2,287,849 +0.08(+5.00%)
Apr 21, 2010 1.580 1.600 1.550 1.600 783,919 +0.02(+1.27%)
Apr 20, 2010 1.540 1.610 1.530 1.580 1,465,121 +0.06(+3.95%)
Apr 19, 2010 1.520 1.540 1.500 1.520 1,869,377 +0.00(+0.00%)
Apr 16, 2010 1.500 1.530 1.490 1.520 527,535 +0.02(+1.33%)
Apr 15, 2010 1.530 1.540 1.490 1.500 197,377 -0.02(-1.32%)
Apr 14, 2010 1.480 1.550 1.480 1.520 971,184 +0.06(+4.11%)
Apr 13, 2010 1.480 1.490 1.460 1.460 559,946 -0.02(-1.35%)
Apr 12, 2010 1.540 1.540 1.470 1.480 1,557,540 -0.05(-3.27%)
Apr 09, 2010 1.570 1.580 1.530 1.530 1,961,958 -0.03(-1.92%)
Apr 08, 2010 1.530 1.560 1.510 1.560 664,357 -0.01(-0.64%)
Apr 07, 2010 1.610 1.610 1.550 1.570 519,339 -0.03(-1.88%)
Apr 06, 2010 1.600 1.610 1.590 1.600 263,547 -0.02(-1.23%)
Apr 05, 2010 1.580 1.630 1.570 1.620 747,092 +0.06(+3.85%)
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.