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)

1.430 -0.070 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 16, 2025 1.500 1.510 1.410 1.430 57,929,288 -0.07(-4.67%)
May 15, 2025 1.500 1.510 1.460 1.500 40,779,288 -0.01(-0.66%)
May 14, 2025 1.510 1.520 1.470 1.510 45,442,256 -0.01(-0.66%)
May 13, 2025 1.540 1.560 1.510 1.520 46,675,900 -0.02(-1.30%)
May 12, 2025 1.590 1.610 1.530 1.540 51,253,520 +0.00(+0.00%)
May 09, 2025 1.520 1.560 1.480 1.540 41,912,120 +0.02(+1.32%)
May 08, 2025 1.530 1.570 1.490 1.520 51,344,576 +0.01(+0.66%)
May 07, 2025 1.500 1.540 1.470 1.510 58,783,772 +0.02(+1.34%)
May 06, 2025 1.400 1.490 1.390 1.490 78,813,080 +0.08(+5.67%)
May 05, 2025 1.460 1.460 1.400 1.410 59,073,608 -0.05(-3.42%)
May 02, 2025 1.450 1.500 1.430 1.460 64,957,272 +0.03(+2.10%)
May 01, 2025 1.430 1.460 1.380 1.430 78,612,120 +0.02(+1.42%)
Apr 30, 2025 1.400 1.430 1.360 1.410 57,112,716 -0.01(-0.70%)
Apr 29, 2025 1.460 1.480 1.410 1.420 62,616,992 -0.04(-2.74%)
Apr 28, 2025 1.420 1.480 1.370 1.460 61,810,080 +0.07(+5.04%)
Apr 25, 2025 1.410 1.419 1.370 1.390 37,203,696 -0.03(-2.11%)
Apr 24, 2025 1.370 1.430 1.370 1.420 41,807,480 +0.06(+4.41%)
Apr 23, 2025 1.340 1.410 1.310 1.360 56,137,496 +0.07(+5.43%)
Apr 22, 2025 1.300 1.310 1.260 1.290 39,681,060 +0.02(+1.57%)
Apr 21, 2025 1.360 1.370 1.240 1.270 58,083,088 -0.11(-7.97%)
Apr 17, 2025 1.330 1.390 1.310 1.380 48,061,620 +0.05(+3.76%)
Apr 16, 2025 1.260 1.360 1.260 1.330 96,443,664 +0.06(+4.72%)
Apr 15, 2025 1.310 1.340 1.260 1.270 71,712,568 -0.04(-3.05%)
Apr 14, 2025 1.330 1.350 1.280 1.310 61,967,568 +0.00(+0.00%)
Apr 11, 2025 1.260 1.330 1.250 1.310 68,338,192 +0.07(+5.65%)
Apr 10, 2025 1.260 1.280 1.210 1.240 91,513,720 -0.06(-4.62%)
Apr 09, 2025 1.140 1.300 1.130 1.300 88,189,168 +0.15(+13.04%)
Apr 08, 2025 1.250 1.257 1.130 1.150 76,064,552 -0.03(-2.54%)
Apr 07, 2025 1.100 1.260 1.080 1.180 106,861,744 -0.01(-0.84%)
Apr 04, 2025 1.210 1.225 1.120 1.190 83,305,344 -0.05(-4.03%)
Apr 03, 2025 1.250 1.300 1.230 1.240 62,016,808 -0.06(-4.62%)
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 63,057,504 -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%)
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.