Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Denison Mines Corp. (NY:DNN)

1.255 -0.045 (-3.46%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 3, 2025 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 02, 2025 1.300 1.330 1.280 1.300 71,737,384 +0.00(+0.00%)
Apr 01, 2025 1.310 1.350 1.270 1.300 79,505,552 +0.00(+0.00%)
Mar 31, 2025 1.310 1.330 1.280 1.300 59,539,396 -0.03(-2.26%)
Mar 28, 2025 1.370 1.400 1.330 1.330 70,877,488 -0.06(-4.32%)
Mar 27, 2025 1.440 1.450 1.360 1.390 64,462,428 -0.04(-2.80%)
Mar 26, 2025 1.480 1.480 1.420 1.430 63,057,408 -0.04(-2.72%)
Mar 25, 2025 1.500 1.510 1.430 1.470 69,188,184 -0.04(-2.65%)
Mar 24, 2025 1.520 1.540 1.480 1.510 55,993,244 +0.01(+0.67%)
Mar 21, 2025 1.540 1.550 1.460 1.500 71,943,648 -0.03(-1.96%)
Mar 20, 2025 1.450 1.550 1.440 1.530 60,680,496 +0.04(+2.68%)
Mar 19, 2025 1.440 1.490 1.440 1.490 45,375,272 +0.03(+2.05%)
Mar 18, 2025 1.470 1.470 1.400 1.460 49,941,996 +0.01(+0.69%)
Mar 17, 2025 1.390 1.460 1.380 1.450 47,731,800 +0.07(+5.07%)
Mar 14, 2025 1.400 1.440 1.380 1.380 39,317,936 -0.02(-1.43%)
Mar 13, 2025 1.430 1.440 1.360 1.400 56,079,848 -0.02(-1.41%)
Mar 12, 2025 1.390 1.450 1.390 1.420 51,756,944 +0.06(+4.41%)
Mar 11, 2025 1.300 1.390 1.280 1.360 91,967,000 +0.06(+4.62%)
Mar 10, 2025 1.380 1.389 1.270 1.300 80,012,376 -0.09(-6.47%)
Mar 07, 2025 1.410 1.438 1.370 1.390 65,595,704 -0.04(-2.80%)
Mar 06, 2025 1.410 1.470 1.400 1.430 76,469,520 -0.02(-1.38%)
Mar 05, 2025 1.430 1.460 1.390 1.450 47,605,208 +0.04(+2.84%)
Mar 04, 2025 1.370 1.460 1.330 1.410 68,964,272 +0.04(+2.92%)
Mar 03, 2025 1.530 1.550 1.370 1.370 81,530,296 -0.12(-8.05%)
Feb 28, 2025 1.460 1.510 1.425 1.490 61,392,452 +0.04(+2.76%)
Feb 27, 2025 1.520 1.590 1.450 1.450 68,085,008 -0.05(-3.33%)
Feb 26, 2025 1.520 1.590 1.480 1.500 70,326,584 +0.02(+1.35%)
Feb 25, 2025 1.530 1.540 1.460 1.480 69,312,072 -0.07(-4.52%)
Feb 24, 2025 1.550 1.590 1.520 1.550 59,890,920 +0.01(+0.65%)
Feb 21, 2025 1.590 1.600 1.530 1.540 51,264,248 -0.04(-2.53%)
Feb 20, 2025 1.620 1.640 1.580 1.580 53,013,636 -0.02(-1.25%)
Feb 19, 2025 1.630 1.640 1.570 1.600 61,642,668 -0.03(-1.84%)
Feb 18, 2025 1.620 1.650 1.580 1.630 48,239,144 +0.01(+0.62%)
Feb 14, 2025 1.750 1.760 1.610 1.620 53,128,840 -0.13(-7.43%)
Feb 13, 2025 1.760 1.780 1.710 1.750 64,003,960 -0.01(-0.57%)
Feb 12, 2025 1.740 1.810 1.720 1.760 41,059,516 +0.01(+0.57%)
Feb 11, 2025 1.780 1.800 1.730 1.750 54,614,092 -0.05(-2.78%)
Feb 10, 2025 1.820 1.860 1.780 1.800 53,287,252 -0.01(-0.55%)
Feb 07, 2025 1.810 1.860 1.790 1.810 49,910,264 +0.02(+1.12%)
Feb 06, 2025 1.860 1.880 1.770 1.790 32,117,600 -0.07(-3.76%)
Feb 05, 2025 1.840 1.890 1.815 1.860 51,013,200 +0.01(+0.54%)
Feb 04, 2025 1.770 1.870 1.770 1.850 51,411,648 +0.10(+5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.