Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Denison Mines Corp. (NY: DNN )

2.400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2012 1.850 1.870 1.700 1.720 1,041,387 -0.09(-4.97%)
Jan 30, 2012 1.830 1.830 1.740 1.810 781,972 -0.02(-1.09%)
Jan 27, 2012 1.810 1.840 1.770 1.830 505,209 +0.02(+1.10%)
Jan 26, 2012 1.890 1.919 1.780 1.810 898,844 -0.05(-2.69%)
Jan 25, 2012 1.810 1.870 1.730 1.860 2,081,910 -0.02(-1.06%)
Jan 24, 2012 1.920 1.960 1.850 1.880 1,720,166 -0.12(-6.00%)
Jan 23, 2012 1.960 2.040 1.940 2.000 1,666,654 +0.08(+4.17%)
Jan 20, 2012 1.860 1.950 1.820 1.920 1,668,525 +0.05(+2.67%)
Jan 19, 2012 1.890 1.900 1.820 1.870 1,577,741 +0.05(+2.75%)
Jan 18, 2012 1.700 1.820 1.650 1.820 1,759,122 +0.11(+6.43%)
Jan 17, 2012 1.870 1.880 1.660 1.710 2,982,937 +0.14(+8.92%)
Jan 13, 2012 1.570 1.600 1.500 1.570 1,122,699 -0.01(-0.63%)
Jan 12, 2012 1.510 1.600 1.510 1.580 1,196,566 +0.10(+6.76%)
Jan 11, 2012 1.440 1.510 1.400 1.480 628,288 +0.05(+3.50%)
Jan 10, 2012 1.410 1.480 1.410 1.430 789,935 +0.06(+4.38%)
Jan 09, 2012 1.360 1.400 1.350 1.370 440,528 +0.00(+0.00%)
Jan 06, 2012 1.390 1.416 1.360 1.370 425,527 -0.04(-2.84%)
Jan 05, 2012 1.410 1.440 1.360 1.410 599,419 -0.05(-3.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.