Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.030 2.055 2.000 2.000 15,035,703 -0.03(-1.48%)
Jan 30, 2024 1.970 2.030 1.950 2.030 14,348,771 +0.08(+4.10%)
Jan 29, 2024 1.910 1.960 1.870 1.950 9,229,521 +0.03(+1.56%)
Jan 26, 2024 1.930 1.930 1.880 1.920 5,948,007 +0.02(+1.05%)
Jan 25, 2024 1.980 1.980 1.880 1.900 13,372,535 -0.07(-3.55%)
Jan 24, 2024 2.010 2.050 1.960 1.970 9,982,455 +0.00(+0.00%)
Jan 23, 2024 1.920 2.000 1.900 1.970 9,651,576 +0.06(+3.14%)
Jan 22, 2024 1.940 1.980 1.910 1.910 10,432,046 -0.05(-2.55%)
Jan 19, 2024 2.010 2.029 1.950 1.960 10,596,245 -0.05(-2.49%)
Jan 18, 2024 2.030 2.040 1.970 2.010 9,992,904 +0.00(+0.00%)
Jan 17, 2024 2.010 2.030 1.960 2.010 21,461,356 +0.01(+0.50%)
Jan 16, 2024 2.040 2.120 1.980 2.000 35,922,104 +0.02(+1.01%)
Jan 12, 2024 1.870 1.990 1.860 1.980 35,358,524 +0.18(+10.00%)
Jan 11, 2024 1.770 1.800 1.720 1.800 14,565,179 +0.03(+1.69%)
Jan 10, 2024 1.800 1.830 1.740 1.770 12,371,580 +0.00(+0.00%)
Jan 09, 2024 1.660 1.790 1.640 1.770 15,916,282 +0.10(+5.99%)
Jan 08, 2024 1.650 1.680 1.630 1.670 7,365,236 +0.01(+0.60%)
Jan 05, 2024 1.710 1.730 1.660 1.660 7,165,844 -0.03(-1.78%)
Jan 04, 2024 1.690 1.730 1.670 1.690 7,392,494 +0.02(+1.20%)
Jan 03, 2024 1.700 1.740 1.670 1.670 12,517,726 -0.02(-1.18%)
Jan 02, 2024 1.780 1.780 1.690 1.690 11,720,403 -0.08(-4.52%)
Dec 29, 2023 1.720 1.770 1.710 1.770 8,653,978 +0.06(+3.51%)
Dec 28, 2023 1.760 1.760 1.700 1.710 9,273,984 -0.05(-2.84%)
Dec 27, 2023 1.760 1.790 1.740 1.760 9,423,055 -0.01(-0.56%)
Dec 26, 2023 1.750 1.770 1.720 1.770 3,592,196 +0.04(+2.31%)
Dec 22, 2023 1.770 1.810 1.730 1.730 14,116,976 -0.06(-3.35%)
Dec 21, 2023 1.740 1.790 1.720 1.790 28,382,328 +0.09(+5.29%)
Dec 20, 2023 1.720 1.740 1.665 1.700 17,381,692 +0.00(+0.00%)
Dec 19, 2023 1.780 1.790 1.700 1.700 22,427,220 -0.09(-5.03%)
Dec 18, 2023 1.800 1.860 1.780 1.790 10,265,569 +0.03(+1.70%)
Dec 15, 2023 1.850 1.850 1.760 1.760 11,290,669 -0.08(-4.35%)
Dec 14, 2023 1.780 1.850 1.720 1.840 17,797,668 +0.05(+2.79%)
Dec 13, 2023 1.820 1.830 1.750 1.790 13,902,809 -0.02(-1.10%)
Dec 12, 2023 1.840 1.840 1.760 1.810 10,754,163 -0.02(-1.09%)
Dec 11, 2023 1.840 1.870 1.790 1.830 9,316,325 -0.02(-1.08%)
Dec 08, 2023 1.820 1.860 1.800 1.850 9,254,810 +0.04(+2.21%)
Dec 07, 2023 1.790 1.830 1.770 1.810 8,209,169 +0.01(+0.56%)
Dec 06, 2023 1.810 1.855 1.790 1.800 10,343,175 -0.02(-1.10%)
Dec 05, 2023 1.860 1.880 1.800 1.820 7,880,072 -0.04(-2.15%)
Dec 04, 2023 1.840 1.870 1.820 1.860 9,776,139 +0.06(+3.33%)
Dec 01, 2023 1.810 1.870 1.790 1.800 8,493,531 -0.03(-1.64%)
Nov 30, 2023 1.740 1.850 1.730 1.830 12,409,807 +0.09(+5.17%)
Nov 29, 2023 1.820 1.820 1.740 1.740 8,071,969 -0.09(-4.92%)
Nov 28, 2023 1.870 1.880 1.820 1.830 6,810,414 -0.05(-2.66%)
Nov 27, 2023 1.820 1.880 1.820 1.880 5,870,765 +0.03(+1.62%)
Nov 24, 2023 1.850 1.890 1.835 1.850 2,962,001 +0.00(+0.00%)
Nov 22, 2023 1.850 1.850 1.790 1.850 6,839,585 +0.01(+0.54%)
Nov 21, 2023 1.850 1.860 1.790 1.840 10,254,470 +0.00(+0.00%)
Nov 20, 2023 1.790 1.840 1.780 1.840 11,678,566 +0.06(+3.37%)
Nov 17, 2023 1.760 1.800 1.740 1.780 12,470,738 +0.03(+1.71%)
Nov 16, 2023 1.670 1.750 1.655 1.750 11,460,463 +0.07(+4.17%)
Nov 15, 2023 1.690 1.690 1.640 1.680 5,952,139 -0.01(-0.59%)
Nov 14, 2023 1.680 1.700 1.634 1.690 10,066,102 +0.03(+1.81%)
Nov 13, 2023 1.580 1.690 1.570 1.660 9,802,124 +0.07(+4.40%)
Nov 10, 2023 1.580 1.610 1.525 1.590 7,945,146 +0.02(+1.27%)
Nov 09, 2023 1.540 1.620 1.529 1.570 10,499,905 +0.06(+3.97%)
Nov 08, 2023 1.540 1.560 1.500 1.510 6,113,604 -0.04(-2.58%)
Nov 07, 2023 1.530 1.570 1.500 1.550 9,444,941 +0.01(+0.65%)
Nov 06, 2023 1.600 1.610 1.530 1.540 6,717,926 -0.06(-3.75%)
Nov 03, 2023 1.620 1.640 1.590 1.600 8,529,064 -0.05(-3.03%)
Nov 02, 2023 1.630 1.660 1.600 1.650 11,331,694 +0.02(+1.23%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.