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
Markets:
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY:DNN)

1.980 -0.080 (-3.89%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 19, 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 (%)
Aug 18, 2025 2.020 2.080 2.010 2.060 46,189,784 +0.03(+1.48%)
Aug 15, 2025 2.040 2.050 1.970 2.030 47,572,812 +0.00(+0.00%)
Aug 14, 2025 2.000 2.070 1.980 2.030 70,636,856 +0.01(+0.50%)
Aug 13, 2025 2.000 2.100 1.990 2.020 146,540,720 -0.14(-6.48%)
Aug 12, 2025 2.120 2.180 2.105 2.160 45,016,376 +0.04(+1.89%)
Aug 11, 2025 2.120 2.190 2.080 2.120 39,348,708 +0.00(+0.00%)
Aug 08, 2025 2.250 2.360 2.120 2.120 53,141,528 -0.12(-5.36%)
Aug 07, 2025 2.250 2.280 2.190 2.240 41,699,356 -0.02(-0.88%)
Aug 06, 2025 2.250 2.330 2.230 2.260 53,678,404 +0.02(+0.89%)
Aug 05, 2025 2.130 2.240 2.110 2.240 63,854,552 +0.11(+5.16%)
Aug 04, 2025 2.050 2.150 2.035 2.130 52,336,768 +0.09(+4.41%)
Aug 01, 2025 1.990 2.060 1.940 2.040 57,913,648 -0.03(-1.45%)
Jul 31, 2025 2.070 2.100 2.020 2.070 73,186,920 -0.01(-0.48%)
Jul 30, 2025 2.120 2.170 2.050 2.080 76,490,072 -0.05(-2.35%)
Jul 29, 2025 2.200 2.240 2.120 2.130 80,403,888 -0.09(-4.05%)
Jul 28, 2025 2.210 2.220 2.150 2.220 54,689,944 +0.00(+0.00%)
Jul 25, 2025 2.250 2.270 2.170 2.220 67,060,624 -0.05(-2.20%)
Jul 24, 2025 2.170 2.280 2.165 2.270 91,620,496 +0.08(+3.65%)
Jul 23, 2025 2.170 2.240 2.100 2.190 76,379,624 +0.03(+1.39%)
Jul 22, 2025 2.090 2.170 2.070 2.160 93,473,944 +0.05(+2.37%)
Jul 21, 2025 2.150 2.180 2.080 2.110 82,010,896 -0.03(-1.40%)
Jul 18, 2025 2.110 2.170 2.060 2.140 79,776,272 +0.03(+1.42%)
Jul 17, 2025 2.030 2.150 2.020 2.110 79,333,664 +0.08(+3.94%)
Jul 16, 2025 1.890 2.060 1.880 2.030 116,629,064 +0.16(+8.56%)
Jul 15, 2025 1.840 1.880 1.790 1.870 60,132,764 +0.01(+0.54%)
Jul 14, 2025 1.760 1.860 1.750 1.860 67,530,688 +0.08(+4.49%)
Jul 11, 2025 1.710 1.810 1.700 1.780 60,539,652 +0.05(+2.89%)
Jul 10, 2025 1.710 1.765 1.700 1.730 62,580,908 +0.04(+2.37%)
Jul 09, 2025 1.740 1.740 1.670 1.690 69,796,496 -0.04(-2.31%)
Jul 08, 2025 1.810 1.810 1.690 1.730 103,513,584 -0.08(-4.42%)
Jul 07, 2025 1.790 1.840 1.730 1.810 103,015,496 -0.01(-0.55%)
Jul 03, 2025 1.830 1.850 1.770 1.820 45,293,720 +0.01(+0.55%)
Jul 02, 2025 1.760 1.860 1.760 1.810 129,968,504 +0.06(+3.43%)
Jul 01, 2025 1.810 1.810 1.730 1.750 64,424,872 -0.07(-3.85%)
Jun 30, 2025 1.800 1.850 1.760 1.820 77,112,072 +0.03(+1.68%)
Jun 27, 2025 1.850 1.880 1.750 1.790 120,960,464 -0.05(-2.72%)
Jun 26, 2025 1.750 1.850 1.750 1.840 137,009,376 +0.07(+3.95%)
Jun 25, 2025 1.790 1.810 1.720 1.770 142,028,928 -0.03(-1.67%)
Jun 24, 2025 1.770 1.830 1.740 1.800 182,151,168 +0.05(+2.86%)
Jun 23, 2025 1.730 1.785 1.710 1.750 208,599,024 +0.01(+0.57%)
Jun 20, 2025 1.840 1.840 1.710 1.740 187,691,232 -0.10(-5.43%)
Jun 18, 2025 1.800 1.840 1.780 1.840 200,178,912 +0.01(+0.55%)
Jun 17, 2025 1.850 1.870 1.770 1.830 227,890,464 -0.03(-1.61%)
Jun 16, 2025 1.720 1.900 1.720 1.860 343,492,832 +0.21(+12.73%)
Jun 13, 2025 1.610 1.680 1.570 1.650 237,344,016 +0.03(+1.85%)
Jun 12, 2025 1.620 1.650 1.590 1.620 157,224,064 -0.01(-0.61%)
Jun 11, 2025 1.590 1.660 1.580 1.630 135,593,536 +0.05(+3.16%)
Jun 10, 2025 1.740 1.750 1.560 1.580 194,563,872 -0.14(-8.14%)
Jun 09, 2025 1.710 1.810 1.700 1.720 211,972,352 +0.04(+2.38%)
Jun 06, 2025 1.650 1.680 1.590 1.680 168,221,840 +0.06(+3.70%)
Jun 05, 2025 1.650 1.670 1.590 1.620 140,568,592 -0.03(-1.82%)
Jun 04, 2025 1.710 1.720 1.600 1.650 141,706,624 -0.04(-2.37%)
Jun 03, 2025 1.610 1.700 1.560 1.690 213,402,320 +0.17(+11.18%)
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 Of Service.
 
 
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.