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 )

2.240 -0.040 (-1.75%)

Official Closing Price Updated: 4:00 PM EDT, May 22, 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, 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%)

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