Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Denison Mines Corp. (NY: DNN )

1.950 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 19, 2024 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 (%)
Jul 19, 2024 1.950 1.980 1.930 1.950 11,336,493 +0.00(+0.00%)
Jul 18, 2024 2.010 2.030 1.950 1.950 20,322,180 -0.05(-2.50%)
Jul 17, 2024 2.100 2.120 2.000 2.000 22,561,408 -0.13(-6.10%)
Jul 16, 2024 2.140 2.170 2.100 2.130 19,832,022 -0.03(-1.39%)
Jul 15, 2024 2.240 2.255 2.150 2.160 23,829,160 -0.08(-3.57%)
Jul 12, 2024 2.280 2.300 2.220 2.240 11,060,034 -0.04(-1.75%)
Jul 11, 2024 2.260 2.290 2.230 2.280 10,582,870 +0.04(+1.79%)
Jul 10, 2024 2.060 2.260 2.060 2.240 24,269,906 +0.18(+8.74%)
Jul 09, 2024 2.030 2.090 2.010 2.060 11,540,426 +0.03(+1.48%)
Jul 08, 2024 2.060 2.100 2.020 2.030 16,892,914 -0.03(-1.46%)
Jul 05, 2024 2.150 2.150 2.060 2.060 7,351,501 -0.06(-2.83%)
Jul 03, 2024 2.130 2.170 2.110 2.120 8,538,255 +0.00(+0.00%)
Jul 02, 2024 2.050 2.120 2.010 2.120 15,326,454 +0.07(+3.41%)
Jul 01, 2024 2.000 2.080 2.000 2.050 11,513,360 +0.06(+3.02%)
Jun 28, 2024 2.100 2.130 1.980 1.990 20,772,444 -0.11(-5.24%)
Jun 27, 2024 2.050 2.110 2.030 2.100 14,524,440 +0.08(+3.96%)
Jun 26, 2024 1.990 2.070 1.990 2.020 11,876,489 +0.03(+1.51%)
Jun 25, 2024 2.010 2.040 1.960 1.990 15,007,709 -0.02(-1.00%)
Jun 24, 2024 2.010 2.070 2.000 2.010 11,389,938 -0.01(-0.50%)
Jun 21, 2024 2.050 2.085 2.010 2.020 14,780,628 -0.07(-3.35%)
Jun 20, 2024 2.130 2.135 2.060 2.090 16,789,572 -0.02(-0.95%)
Jun 18, 2024 2.060 2.140 2.060 2.110 10,251,214 +0.05(+2.43%)
Jun 17, 2024 2.060 2.105 2.030 2.060 14,415,612 +0.00(+0.00%)
Jun 14, 2024 2.130 2.140 2.060 2.060 11,873,630 -0.08(-3.74%)
Jun 13, 2024 2.080 2.160 2.080 2.140 13,209,104 +0.06(+2.88%)
Jun 12, 2024 2.050 2.080 2.010 2.080 14,437,004 +0.07(+3.48%)
Jun 11, 2024 2.090 2.100 2.000 2.010 17,161,764 -0.11(-5.19%)
Jun 10, 2024 2.090 2.160 2.080 2.120 15,023,343 +0.02(+0.95%)
Jun 07, 2024 2.190 2.200 2.090 2.100 12,532,287 -0.10(-4.55%)
Jun 06, 2024 2.150 2.260 2.140 2.200 13,907,130 +0.03(+1.38%)
Jun 05, 2024 2.270 2.280 2.160 2.170 12,178,119 -0.06(-2.69%)
Jun 04, 2024 2.320 2.330 2.170 2.230 22,944,010 -0.14(-5.91%)
Jun 03, 2024 2.420 2.430 2.299 2.370 15,086,345 -0.05(-2.07%)
May 31, 2024 2.460 2.470 2.400 2.420 15,931,634 +0.00(+0.00%)
May 30, 2024 2.420 2.450 2.380 2.420 17,021,734 +0.00(+0.00%)
May 29, 2024 2.370 2.420 2.300 2.420 19,132,144 +0.02(+0.83%)
May 28, 2024 2.340 2.400 2.310 2.400 15,583,377 +0.08(+3.45%)
May 24, 2024 2.250 2.330 2.230 2.320 13,242,114 +0.08(+3.57%)
May 23, 2024 2.260 2.280 2.230 2.240 12,789,868 +0.00(+0.00%)
May 22, 2024 2.260 2.300 2.230 2.240 23,024,252 -0.04(-1.75%)
May 21, 2024 2.300 2.330 2.270 2.280 17,379,640 -0.01(-0.44%)
May 20, 2024 2.300 2.320 2.250 2.290 19,792,542 +0.05(+2.23%)
May 17, 2024 2.100 2.270 2.090 2.240 35,492,804 +0.14(+6.67%)
May 16, 2024 2.060 2.130 2.060 2.100 11,267,403 +0.04(+1.94%)
May 15, 2024 2.050 2.090 2.030 2.060 12,512,589 +0.01(+0.49%)
May 14, 2024 2.050 2.075 2.030 2.050 13,332,592 +0.01(+0.49%)
May 13, 2024 2.080 2.120 2.040 2.040 9,513,555 -0.03(-1.45%)
May 10, 2024 2.150 2.170 2.060 2.070 14,107,131 -0.07(-3.27%)
May 09, 2024 2.080 2.155 2.050 2.140 14,394,584 +0.06(+2.88%)
May 08, 2024 2.150 2.170 2.040 2.080 22,379,898 -0.06(-2.80%)
May 07, 2024 2.180 2.240 2.130 2.140 14,896,924 -0.05(-2.28%)
May 06, 2024 2.120 2.230 2.120 2.190 21,334,472 +0.06(+2.82%)
May 03, 2024 2.140 2.160 2.100 2.130 18,189,938 +0.02(+0.95%)
May 02, 2024 2.050 2.140 2.010 2.110 17,468,672 +0.07(+3.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.