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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 1.800 2.080 1.770 1.870 3,954,699 +0.19(+11.31%)
Apr 29, 2009 1.440 1.720 1.420 1.680 3,143,870 +0.31(+22.63%)
Apr 28, 2009 1.460 1.460 1.350 1.370 1,059,994 -0.04(-2.84%)
Apr 27, 2009 1.600 1.600 1.400 1.410 2,275,517 -0.07(-4.73%)
Apr 24, 2009 1.390 1.500 1.350 1.480 1,087,274 +0.14(+10.45%)
Apr 23, 2009 1.210 1.410 1.200 1.340 996,308 +0.16(+13.56%)
Apr 22, 2009 1.070 1.220 1.070 1.180 490,992 +0.08(+7.27%)
Apr 21, 2009 1.100 1.150 1.070 1.100 459,120 +0.00(+0.00%)
Apr 20, 2009 1.110 1.160 1.070 1.100 536,862 -0.08(-6.78%)
Apr 17, 2009 1.090 1.250 1.090 1.180 1,094,649 +0.00(+0.00%)
Apr 16, 2009 1.300 1.300 1.120 1.180 743,556 -0.05(-4.07%)
Apr 15, 2009 1.320 1.350 1.210 1.230 974,083 -0.02(-1.60%)
Apr 14, 2009 1.100 1.290 1.100 1.250 2,172,504 +0.19(+17.92%)
Apr 13, 2009 0.9500 1.100 0.9500 1.060 1,617,587 +0.11(+11.04%)
Apr 09, 2009 0.9400 0.9700 0.9400 0.9546 470,815 +0.02(+2.65%)
Apr 08, 2009 0.8700 0.9300 0.8113 0.9300 444,090 +0.03(+3.33%)
Apr 07, 2009 1.000 1.000 0.8820 0.9000 660,543 -0.09(-9.09%)
Apr 06, 2009 0.8000 0.9900 0.7800 0.9900 1,149,831 +0.21(+26.92%)
Apr 03, 2009 0.7500 0.8099 0.7220 0.7800 856,451 +0.04(+5.55%)
Apr 02, 2009 0.7095 0.7400 0.6777 0.7390 580,509 +0.06(+9.05%)
Apr 01, 2009 0.7300 0.7646 0.6699 0.6777 747,858 -0.04(-5.89%)
Mar 31, 2009 0.8036 0.8036 0.7200 0.7201 207,742 -0.04(-5.13%)
Mar 30, 2009 0.7900 0.7900 0.7400 0.7590 335,770 -0.01(-1.43%)
Mar 26, 2009 0.7900 0.8100 0.7600 0.7700 462,338 +0.00(+0.00%)
Mar 25, 2009 0.7200 0.7800 0.7200 0.7700 702,629 +0.05(+6.93%)
Mar 24, 2009 0.7590 0.7590 0.7000 0.7201 887,703 -0.03(-3.99%)
Mar 23, 2009 0.7327 0.7500 0.7315 0.7500 1,944,691 -0.05(-6.25%)
Mar 20, 2009 0.8800 0.8800 0.7800 0.8000 1,188,588 -0.06(-6.98%)
Mar 19, 2009 1.090 1.090 0.6800 0.8600 3,701,697 -0.22(-20.37%)
Mar 18, 2009 1.080 1.100 1.010 1.080 309,564 +0.00(+0.00%)
Mar 17, 2009 1.060 1.120 1.010 1.080 254,853 +0.05(+4.85%)
Mar 16, 2009 1.100 1.160 1.000 1.030 357,635 -0.07(-6.36%)
Mar 13, 2009 1.050 1.140 1.038 1.100 0 +0.07(+6.80%)
Mar 12, 2009 0.9600 1.030 0.9600 1.030 346,918 +0.07(+7.29%)
Mar 11, 2009 0.9800 0.9900 0.9300 0.9600 438,333 +0.02(+2.13%)
Mar 10, 2009 0.9600 0.9700 0.9200 0.9400 391,568 +0.02(+2.73%)
Mar 09, 2009 0.9300 0.9600 0.9000 0.9150 251,148 -0.05(-5.67%)
Mar 06, 2009 1.050 1.070 0.9409 0.9700 0 -0.05(-4.90%)
Mar 05, 2009 1.170 1.170 0.9800 1.020 239,793 -0.08(-7.27%)
Mar 04, 2009 0.9900 1.120 0.9900 1.100 431,180 +0.18(+19.49%)
Mar 02, 2009 1.070 1.070 0.9100 0.9206 682,911 -0.17(-15.54%)
Feb 27, 2009 1.030 1.150 1.030 1.090 0 -0.03(-2.68%)
Feb 26, 2009 1.140 1.210 1.120 1.120 544,932 +0.03(+2.75%)
Feb 25, 2009 1.020 1.150 1.010 1.090 608,048 +0.07(+6.86%)
Feb 24, 2009 1.000 1.060 0.9900 1.020 643,391 +0.02(+2.00%)
Feb 23, 2009 1.020 1.030 1.000 1.000 831,802 -0.01(-0.99%)
Feb 20, 2009 1.090 1.110 1.000 1.010 608,327 -0.06(-5.61%)
Feb 19, 2009 1.100 1.150 1.070 1.070 322,640 -0.03(-2.73%)
Feb 18, 2009 1.080 1.190 1.070 1.100 422,576 +0.01(+0.92%)
Feb 17, 2009 1.240 1.240 1.080 1.090 393,082 -0.07(-6.03%)
Feb 13, 2009 1.140 1.210 1.140 1.160 582,691 +0.01(+0.87%)
Feb 12, 2009 1.220 1.220 1.120 1.150 307,511 -0.03(-2.54%)
Feb 11, 2009 1.160 1.230 1.140 1.180 447,213 +0.01(+0.85%)
Feb 10, 2009 1.310 1.340 1.140 1.170 617,409 -0.13(-10.00%)
Feb 09, 2009 1.300 1.360 1.260 1.300 629,002 +0.03(+2.36%)
Feb 06, 2009 1.190 1.270 1.170 1.270 546,418 +0.09(+7.63%)
Feb 05, 2009 1.140 1.190 1.140 1.180 379,693 +0.05(+4.42%)
Feb 04, 2009 1.060 1.200 1.060 1.130 764,981 +0.03(+2.73%)
Feb 03, 2009 1.110 1.160 1.070 1.100 567,943 -0.01(-0.90%)
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.