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 )

2.170 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 2.250 2.270 2.130 2.170 22,118,052 -0.12(-5.24%)
Oct 22, 2024 2.250 2.310 2.210 2.290 20,452,046 +0.00(+0.00%)
Oct 21, 2024 2.400 2.400 2.240 2.290 27,706,688 -0.09(-3.78%)
Oct 18, 2024 2.260 2.400 2.210 2.380 43,643,728 +0.15(+6.73%)
Oct 17, 2024 2.200 2.310 2.180 2.230 33,347,530 +0.05(+2.29%)
Oct 16, 2024 1.990 2.240 1.980 2.180 54,513,052 +0.25(+12.95%)
Oct 15, 2024 1.930 1.940 1.860 1.930 16,490,757 +0.00(+0.00%)
Oct 14, 2024 1.900 1.946 1.880 1.930 10,401,825 +0.01(+0.52%)
Oct 11, 2024 1.860 1.920 1.840 1.920 18,636,636 +0.04(+2.13%)
Oct 10, 2024 1.820 1.890 1.820 1.880 14,500,106 +0.03(+1.62%)
Oct 09, 2024 1.900 1.900 1.820 1.850 13,287,723 -0.06(-3.14%)
Oct 08, 2024 1.860 1.920 1.840 1.910 12,898,722 +0.01(+0.53%)
Oct 07, 2024 1.970 1.970 1.850 1.900 19,418,216 -0.06(-3.06%)
Oct 04, 2024 1.900 1.980 1.900 1.960 14,077,336 +0.06(+3.16%)
Oct 03, 2024 1.950 1.990 1.880 1.900 15,288,710 -0.02(-1.04%)
Oct 02, 2024 1.900 1.940 1.890 1.920 15,369,708 +0.02(+1.05%)
Oct 01, 2024 1.840 1.910 1.830 1.900 19,649,806 +0.07(+3.83%)
Sep 30, 2024 1.850 1.880 1.780 1.830 16,912,470 -0.04(-2.14%)
Sep 27, 2024 1.890 1.900 1.822 1.870 13,636,546 +0.01(+0.54%)
Sep 26, 2024 1.910 1.940 1.840 1.860 23,558,664 -0.02(-1.06%)
Sep 25, 2024 1.830 1.930 1.820 1.880 25,269,348 +0.08(+4.44%)
Sep 24, 2024 1.810 1.840 1.780 1.800 22,213,904 +0.03(+1.69%)
Sep 23, 2024 1.710 1.810 1.690 1.770 36,472,992 +0.08(+4.73%)
Sep 20, 2024 1.650 1.700 1.620 1.690 26,474,564 +0.11(+6.96%)
Sep 19, 2024 1.570 1.600 1.540 1.580 10,039,155 +0.06(+3.95%)
Sep 18, 2024 1.540 1.580 1.510 1.520 21,392,078 -0.02(-1.30%)
Sep 17, 2024 1.570 1.590 1.540 1.540 16,052,293 -0.01(-0.65%)
Sep 16, 2024 1.590 1.600 1.530 1.550 7,832,700 -0.02(-1.27%)
Sep 13, 2024 1.630 1.630 1.544 1.570 11,889,819 -0.05(-3.09%)
Sep 12, 2024 1.600 1.650 1.600 1.620 11,494,612 +0.03(+1.89%)
Sep 11, 2024 1.490 1.600 1.480 1.590 20,835,416 +0.10(+6.71%)
Sep 10, 2024 1.460 1.510 1.430 1.490 11,852,857 +0.05(+3.47%)
Sep 09, 2024 1.470 1.480 1.430 1.440 9,368,186 +0.00(+0.00%)
Sep 06, 2024 1.490 1.500 1.400 1.440 17,174,698 -0.05(-3.36%)
Sep 05, 2024 1.540 1.550 1.490 1.490 16,836,264 -0.04(-2.61%)
Sep 04, 2024 1.540 1.580 1.510 1.530 17,981,854 +0.00(+0.00%)
Sep 03, 2024 1.650 1.670 1.510 1.530 20,447,800 -0.14(-8.38%)
Aug 30, 2024 1.670 1.680 1.620 1.670 9,587,859 +0.02(+1.21%)
Aug 29, 2024 1.660 1.690 1.610 1.650 16,871,548 +0.03(+1.85%)
Aug 28, 2024 1.670 1.680 1.614 1.620 16,514,554 -0.09(-5.26%)
Aug 27, 2024 1.710 1.730 1.650 1.710 15,574,173 +0.00(+0.00%)
Aug 26, 2024 1.750 1.770 1.690 1.710 21,424,040 +0.00(+0.00%)
Aug 23, 2024 1.610 1.770 1.590 1.710 28,188,072 +0.21(+14.00%)
Aug 22, 2024 1.570 1.590 1.490 1.500 9,634,740 -0.07(-4.46%)
Aug 21, 2024 1.550 1.580 1.540 1.570 9,966,199 +0.01(+0.64%)
Aug 20, 2024 1.600 1.610 1.540 1.560 14,200,333 -0.03(-1.89%)
Aug 19, 2024 1.560 1.630 1.560 1.590 13,026,290 +0.03(+1.92%)
Aug 16, 2024 1.610 1.610 1.530 1.560 13,027,233 -0.05(-3.11%)
Aug 15, 2024 1.570 1.630 1.570 1.610 13,093,863 +0.04(+2.55%)
Aug 14, 2024 1.540 1.610 1.530 1.570 11,979,778 +0.04(+2.61%)
Aug 13, 2024 1.550 1.550 1.510 1.530 9,686,307 -0.01(-0.65%)
Aug 12, 2024 1.500 1.560 1.500 1.540 18,800,896 +0.06(+4.05%)
Aug 09, 2024 1.560 1.575 1.480 1.480 13,487,763 -0.06(-3.90%)
Aug 08, 2024 1.520 1.580 1.505 1.540 13,824,269 +0.04(+2.67%)
Aug 07, 2024 1.610 1.630 1.500 1.500 20,075,152 -0.07(-4.46%)
Aug 06, 2024 1.570 1.610 1.540 1.570 16,496,764 +0.03(+1.95%)
Aug 05, 2024 1.460 1.540 1.422 1.540 27,483,580 -0.06(-3.75%)
Aug 02, 2024 1.700 1.710 1.570 1.600 32,639,498 -0.16(-9.09%)
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.