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

- Apartments

Recent Quotes

My Watchlist

Indicators

Denison Mines Corp. (NY: DNN )

2.420 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1.870	1.870	1.780	1.830	726,571	-0.04(-2.14%)
Apr 27, 2012	1.920	1.920	1.850	1.870	471,454	-0.05(-2.60%)
Apr 26, 2012	1.800	1.920	1.800	1.920	906,366	+0.10(+5.49%)
Apr 25, 2012	1.820	1.840	1.780	1.820	298,594	+0.01(+0.55%)
Apr 24, 2012	1.790	1.830	1.770	1.810	401,459	+0.02(+1.12%)
Apr 23, 2012	1.790	1.810	1.740	1.790	1,078,483	-0.04(-2.19%)
Apr 20, 2012	1.840	1.900	1.810	1.830	1,250,944	+0.04(+2.23%)
Apr 19, 2012	1.730	1.880	1.680	1.790	1,739,567	+0.03(+1.70%)
Apr 18, 2012	1.640	1.780	1.630	1.760	1,805,920	+0.06(+3.53%)
Apr 17, 2012	1.470	1.780	1.460	1.700	5,245,307	+0.27(+18.88%)
Apr 16, 2012	1.450	1.500	1.400	1.430	265,590	-0.01(-0.69%)
Apr 13, 2012	1.520	1.520	1.430	1.440	554,068	-0.10(-6.49%)
Apr 12, 2012	1.360	1.540	1.360	1.540	719,976	+0.20(+14.93%)
Apr 11, 2012	1.410	1.430	1.300	1.340	1,318,506	-0.07(-4.96%)
Apr 10, 2012	1.400	1.440	1.370	1.410	694,245	-0.01(-0.70%)
Apr 09, 2012	1.430	1.450	1.410	1.420	387,389	-0.07(-4.70%)
Apr 05, 2012	1.460	1.500	1.430	1.490	425,259	+0.01(+0.68%)
Apr 04, 2012	1.520	1.520	1.460	1.480	805,408	-0.05(-3.27%)
Apr 03, 2012	1.520	1.581	1.510	1.530	981,067	+0.01(+0.66%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Denison Mines Corp. (NY: DNN )

Historical Prices