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 )

2.880 -0.140 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2011 1.890 2.020 1.890 2.020 1,087,835 +0.09(+4.66%)
Jul 28, 2011 1.910 2.030 1.870 1.930 909,623 +0.03(+1.58%)
Jul 27, 2011 1.980 2.010 1.900 1.900 884,926 -0.11(-5.47%)
Jul 26, 2011 1.990 2.040 1.910 2.010 1,252,747 +0.04(+2.03%)
Jul 25, 2011 2.030 2.080 1.970 1.970 2,365,296 -0.09(-4.37%)
Jul 22, 2011 1.890 2.060 2.020 2.060 2,449,269 +0.19(+10.16%)
Jul 21, 2011 1.780 1.880 1.780 1.870 675,860 +0.09(+5.06%)
Jul 20, 2011 1.820 1.820 1.740 1.780 470,419 -0.02(-1.11%)
Jul 19, 2011 1.790 1.820 1.780 1.800 294,795 +0.01(+0.56%)
Jul 18, 2011 1.810 1.840 1.760 1.790 433,843 -0.03(-1.65%)
Jul 15, 2011 1.810 1.840 1.780 1.820 535,384 +0.02(+1.11%)
Jul 14, 2011 1.800 1.890 1.790 1.800 525,863 +0.00(+0.00%)
Jul 13, 2011 1.800 1.870 1.800 1.800 348,642 -0.01(-0.55%)
Jul 12, 2011 1.750 1.810 1.740 1.810 256,490 +0.02(+1.12%)
Jul 11, 2011 1.870 1.870 1.780 1.790 401,223 -0.10(-5.29%)
Jul 08, 2011 1.900 1.920 1.860 1.890 655,624 -0.05(-2.58%)
Jul 07, 2011 1.950 1.950 1.910 1.940 734,024 +0.02(+1.04%)
Jul 06, 2011 1.890 1.930 1.840 1.920 748,396 +0.02(+1.05%)
Jul 05, 2011 1.950 1.950 1.820 1.900 770,280 +0.02(+1.06%)
Jul 04, 2011 1.860 1.940 1.790 1.880 748,499 +0.04(+2.17%)
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%)
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.