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 (%)
Jun 30, 2011 1.710 1.850 1.670 1.840 1,422,916 +0.15(+8.88%)
Jun 29, 2011 1.660 1.690 1.640 1.690 343,647 +0.05(+3.05%)
Jun 28, 2011 1.690 1.720 1.610 1.640 1,078,965 -0.04(-2.38%)
Jun 27, 2011 1.780 1.780 1.670 1.680 370,169 -0.09(-5.08%)
Jun 24, 2011 1.780 1.800 1.740 1.770 331,417 -0.02(-1.12%)
Jun 23, 2011 1.720 1.790 1.710 1.790 414,557 +0.04(+2.29%)
Jun 22, 2011 1.740 1.800 1.720 1.750 259,296 +0.02(+1.16%)
Jun 21, 2011 1.680 1.760 1.680 1.730 440,785 +0.07(+4.22%)
Jun 20, 2011 1.770 1.700 1.660 1.660 492,557 -0.14(-7.78%)
Jun 17, 2011 1.710 1.800 1.660 1.800 2,150,759 +0.09(+5.26%)
Jun 16, 2011 1.730 1.750 1.710 1.710 329,664 -0.03(-1.72%)
Jun 15, 2011 1.750 1.760 1.710 1.740 554,773 -0.05(-2.79%)
Jun 14, 2011 1.700 1.800 1.700 1.790 765,847 +0.08(+4.68%)
Jun 13, 2011 1.720 1.790 1.700 1.710 1,322,053 -0.06(-3.39%)
Jun 10, 2011 1.820 1.820 1.750 1.770 833,461 -0.06(-3.28%)
Jun 09, 2011 1.770 1.850 1.750 1.830 1,142,493 +0.05(+2.81%)
Jun 08, 2011 1.940 1.960 1.740 1.780 1,885,149 -0.18(-9.18%)
Jun 07, 2011 1.980 2.000 1.950 1.960 283,179 -0.03(-1.51%)
Jun 06, 2011 2.060 2.090 1.980 1.990 535,320 -0.06(-2.93%)
Jun 03, 2011 2.100 2.110 2.050 2.050 390,002 -0.02(-0.97%)
May 24, 2011 1.960 2.100 1.960 2.070 817,434 +0.09(+4.55%)
May 20, 2011 1.980 1.980 1.920 1.980 676,687 -0.02(-1.00%)
May 19, 2011 2.040 2.060 1.990 2.000 364,639 -0.04(-1.96%)
May 18, 2011 1.960 2.050 1.940 2.040 570,728 +0.10(+5.15%)
May 17, 2011 1.950 1.970 1.940 1.940 664,398 -0.01(-0.51%)
May 16, 2011 2.060 2.070 1.950 1.950 907,132 -0.12(-5.80%)
May 13, 2011 2.050 2.090 2.050 2.070 326,721 +0.03(+1.47%)
May 12, 2011 2.080 2.080 2.030 2.040 617,053 -0.05(-2.39%)
May 11, 2011 2.130 2.140 2.060 2.090 869,264 -0.05(-2.34%)
May 10, 2011 2.150 2.170 2.130 2.140 470,433 -0.01(-0.47%)
May 09, 2011 2.110 2.170 2.110 2.150 1,726,769 +0.05(+2.38%)
May 06, 2011 2.090 2.150 2.080 2.100 834,551 +0.00(+0.00%)
May 05, 2011 2.170 2.190 2.070 2.100 1,454,453 -0.11(-4.98%)
May 04, 2011 2.220 2.240 2.170 2.210 762,542 -0.01(-0.45%)
May 03, 2011 2.200 2.320 2.200 2.220 1,990,995 -0.03(-1.33%)
May 02, 2011 2.200 2.250 2.240 2.250 802,422 +0.05(+2.27%)
Apr 29, 2011 2.200 2.200 2.180 2.200 373,023 +0.02(+0.92%)
Apr 28, 2011 2.200 2.200 2.170 2.180 471,379 -0.01(-0.46%)
Apr 27, 2011 2.200 2.230 2.170 2.190 445,367 -0.04(-1.79%)
Apr 26, 2011 2.250 2.270 2.220 2.230 572,728 -0.07(-3.04%)
Apr 25, 2011 2.300 2.330 2.240 2.300 502,256 +0.01(+0.44%)
Apr 21, 2011 2.280 2.290 2.250 2.290 369,370 +0.03(+1.33%)
Apr 20, 2011 2.190 2.280 2.190 2.260 1,068,792 +0.08(+3.67%)
Apr 19, 2011 2.200 2.220 2.160 2.180 772,496 -0.02(-0.91%)
Apr 18, 2011 2.280 2.300 2.200 2.200 1,373,395 -0.09(-3.93%)
Apr 15, 2011 2.280 2.330 2.270 2.290 1,229,281 +0.02(+0.88%)
Apr 14, 2011 2.190 2.300 2.190 2.270 1,179,669 +0.05(+2.25%)
Apr 13, 2011 2.180 2.230 2.170 2.220 744,912 +0.06(+2.78%)
Apr 12, 2011 2.280 2.280 2.140 2.160 2,882,839 -0.16(-6.90%)
Apr 11, 2011 2.400 2.410 2.300 2.320 1,247,672 -0.07(-2.93%)
Apr 08, 2011 2.340 2.400 2.340 2.390 1,110,338 +0.06(+2.58%)
Apr 07, 2011 2.420 2.430 2.320 2.330 2,284,139 -0.10(-4.12%)
Apr 06, 2011 2.430 2.440 2.370 2.430 1,551,028 +0.02(+0.83%)
Apr 05, 2011 2.400 2.450 2.380 2.410 1,368,013 +0.00(+0.00%)
Apr 04, 2011 2.410 2.480 2.410 2.410 1,821,807 +0.00(+0.00%)
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.