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, 2010 1.640 1.640 1.580 1.600 453,609 -0.04(-2.44%)
Apr 29, 2010 1.680 1.700 1.620 1.640 368,709 -0.04(-2.38%)
Apr 28, 2010 1.680 1.710 1.660 1.680 376,934 -0.01(-0.59%)
Apr 27, 2010 1.670 1.722 1.640 1.690 987,502 +0.05(+3.05%)
Apr 26, 2010 1.770 1.790 1.630 1.640 1,033,834 -0.11(-6.29%)
Apr 23, 2010 1.650 1.750 1.650 1.750 1,054,471 +0.07(+4.17%)
Apr 22, 2010 1.550 1.680 1.550 1.680 1,445,606 +0.09(+5.66%)
Apr 21, 2010 1.580 1.600 1.550 1.590 410,043 +0.01(+0.63%)
Apr 20, 2010 1.530 1.600 1.530 1.580 1,019,591 +0.08(+5.33%)
Apr 19, 2010 1.410 1.511 1.410 1.500 1,655,398 +0.01(+0.67%)
Apr 16, 2010 1.470 1.510 1.470 1.490 420,244 +0.01(+0.68%)
Apr 15, 2010 1.550 1.550 1.480 1.480 480,550 -0.07(-4.52%)
Apr 14, 2010 1.480 1.550 1.480 1.550 1,012,317 +0.07(+4.73%)
Apr 13, 2010 1.510 1.510 1.450 1.480 437,323 +0.00(+0.00%)
Apr 12, 2010 1.590 1.590 1.460 1.480 808,809 -0.08(-5.13%)
Apr 09, 2010 1.560 1.560 1.520 1.560 439,274 +0.01(+0.65%)
Apr 08, 2010 1.550 1.560 1.500 1.550 472,674 +0.01(+0.65%)
Apr 07, 2010 1.610 1.670 1.530 1.540 966,447 -0.07(-4.35%)
Apr 06, 2010 1.620 1.620 1.580 1.610 719,684 +0.03(+1.90%)
Apr 05, 2010 1.540 1.620 1.530 1.580 856,955 +0.05(+3.27%)
Apr 01, 2010 1.480 1.530 1.530 1.530 844,400 +0.07(+4.79%)
Mar 31, 2010 1.480 1.510 1.440 1.460 413,660 -0.01(-0.68%)
Mar 30, 2010 1.440 1.470 1.430 1.470 349,555 +0.04(+2.80%)
Mar 29, 2010 1.380 1.450 1.380 1.430 282,015 +0.04(+2.88%)
Mar 26, 2010 1.420 1.430 1.370 1.390 635,134 -0.03(-2.11%)
Mar 25, 2010 1.470 1.500 1.400 1.420 733,879 -0.07(-4.70%)
Mar 24, 2010 1.460 1.500 1.430 1.490 307,491 +0.03(+2.05%)
Mar 23, 2010 1.520 1.570 1.450 1.460 622,454 -0.09(-5.81%)
Mar 22, 2010 1.520 1.580 1.510 1.550 492,581 -0.06(-3.73%)
Mar 19, 2010 1.580 1.640 1.490 1.610 1,131,885 +0.03(+1.90%)
Mar 18, 2010 1.630 1.680 1.560 1.580 1,138,372 -0.07(-4.24%)
Mar 17, 2010 1.600 1.680 1.590 1.650 2,409,631 +0.09(+5.77%)
Mar 16, 2010 1.460 1.560 1.457 1.560 1,727,726 +0.13(+9.09%)
Mar 15, 2010 1.360 1.430 1.360 1.430 650,442 +0.04(+2.88%)
Mar 12, 2010 1.380 1.410 1.380 1.390 408,168 +0.00(+0.00%)
Mar 11, 2010 1.410 1.410 1.380 1.390 262,000 +0.00(+0.00%)
Mar 10, 2010 1.410 1.420 1.390 1.390 348,753 -0.03(-2.11%)
Mar 09, 2010 1.410 1.430 1.400 1.420 296,794 +0.01(+0.71%)
Mar 08, 2010 1.430 1.430 1.400 1.410 266,676 +0.01(+0.71%)
Mar 05, 2010 1.400 1.420 1.400 1.400 368,475 +0.00(+0.00%)
Mar 04, 2010 1.430 1.440 1.380 1.400 268,952 -0.02(-1.41%)
Mar 03, 2010 1.430 1.440 1.400 1.420 243,525 +0.00(+0.00%)
Mar 02, 2010 1.430 1.430 1.390 1.420 370,368 +0.02(+1.43%)
Mar 01, 2010 1.390 1.400 1.370 1.400 219,105 +0.04(+2.94%)
Feb 26, 2010 1.380 1.420 1.350 1.360 411,909 +0.00(+0.00%)
Feb 25, 2010 1.320 1.370 1.310 1.360 265,364 +0.00(+0.15%)
Feb 24, 2010 1.390 1.420 1.350 1.358 305,053 -0.03(-2.30%)
Feb 23, 2010 1.420 1.420 1.340 1.390 576,894 -0.01(-0.71%)
Feb 22, 2010 1.470 1.480 1.400 1.400 396,022 -0.04(-2.78%)
Feb 19, 2010 1.410 1.470 1.410 1.440 478,692 +0.03(+2.13%)
Feb 18, 2010 1.450 1.460 1.410 1.410 528,492 -0.05(-3.42%)
Feb 17, 2010 1.440 1.500 1.417 1.460 587,895 +0.05(+3.55%)
Feb 16, 2010 1.310 1.430 1.310 1.410 1,093,992 +0.11(+8.46%)
Feb 12, 2010 1.260 1.300 1.300 1.300 197,600 -0.02(-1.52%)
Feb 11, 2010 1.280 1.320 1.270 1.320 489,502 +0.05(+3.94%)
Feb 10, 2010 1.300 1.310 1.260 1.270 312,371 +0.00(+0.00%)
Feb 09, 2010 1.220 1.320 1.220 1.270 512,390 +0.04(+3.25%)
Feb 08, 2010 1.300 1.310 1.230 1.230 305,654 -0.06(-4.65%)
Feb 05, 2010 1.280 1.310 1.220 1.290 1,086,531 -0.01(-0.77%)
Feb 04, 2010 1.350 1.360 1.280 1.300 636,466 -0.07(-5.11%)
Feb 03, 2010 1.420 1.420 1.360 1.370 475,105 -0.06(-4.20%)
Feb 02, 2010 1.480 1.480 1.410 1.430 563,619 +0.03(+2.14%)
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.