Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Denison Mines Corp. (NY: DNN )

1.680 +0.100 (+6.33%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 1.570 1.600 1.540 1.580 10,039,155 +0.06(+3.95%)
Sep 18, 2024 1.540 1.580 1.510 1.520 21,392,078 -0.02(-1.30%)
Sep 17, 2024 1.570 1.590 1.540 1.540 16,052,293 -0.01(-0.65%)
Sep 16, 2024 1.590 1.600 1.530 1.550 7,832,700 -0.02(-1.27%)
Sep 13, 2024 1.630 1.630 1.544 1.570 11,889,819 -0.05(-3.09%)
Sep 12, 2024 1.600 1.650 1.600 1.620 11,494,612 +0.03(+1.89%)
Sep 11, 2024 1.490 1.600 1.480 1.590 20,835,416 +0.10(+6.71%)
Sep 10, 2024 1.460 1.510 1.430 1.490 11,852,857 +0.05(+3.47%)
Sep 09, 2024 1.470 1.480 1.430 1.440 9,368,186 +0.00(+0.00%)
Sep 06, 2024 1.490 1.500 1.400 1.440 17,174,698 -0.05(-3.36%)
Sep 05, 2024 1.540 1.550 1.490 1.490 16,836,264 -0.04(-2.61%)
Sep 04, 2024 1.540 1.580 1.510 1.530 17,981,854 +0.00(+0.00%)
Sep 03, 2024 1.650 1.670 1.510 1.530 20,447,800 -0.14(-8.38%)
Aug 30, 2024 1.670 1.680 1.620 1.670 9,587,859 +0.02(+1.21%)
Aug 29, 2024 1.660 1.690 1.610 1.650 16,871,548 +0.03(+1.85%)
Aug 28, 2024 1.670 1.680 1.614 1.620 16,514,554 -0.09(-5.26%)
Aug 27, 2024 1.710 1.730 1.650 1.710 15,574,173 +0.00(+0.00%)
Aug 26, 2024 1.750 1.770 1.690 1.710 21,424,040 +0.00(+0.00%)
Aug 23, 2024 1.610 1.770 1.590 1.710 28,188,072 +0.21(+14.00%)
Aug 22, 2024 1.570 1.590 1.490 1.500 9,634,740 -0.07(-4.46%)
Aug 21, 2024 1.550 1.580 1.540 1.570 9,966,199 +0.01(+0.64%)
Aug 20, 2024 1.600 1.610 1.540 1.560 14,200,333 -0.03(-1.89%)
Aug 19, 2024 1.560 1.630 1.560 1.590 13,026,290 +0.03(+1.92%)
Aug 16, 2024 1.610 1.610 1.530 1.560 13,027,233 -0.05(-3.11%)
Aug 15, 2024 1.570 1.630 1.570 1.610 13,093,863 +0.04(+2.55%)
Aug 14, 2024 1.540 1.610 1.530 1.570 11,979,778 +0.04(+2.61%)
Aug 13, 2024 1.550 1.550 1.510 1.530 9,686,307 -0.01(-0.65%)
Aug 12, 2024 1.500 1.560 1.500 1.540 18,800,896 +0.06(+4.05%)
Aug 09, 2024 1.560 1.575 1.480 1.480 13,487,763 -0.06(-3.90%)
Aug 08, 2024 1.520 1.580 1.505 1.540 13,824,269 +0.04(+2.67%)
Aug 07, 2024 1.610 1.630 1.500 1.500 20,075,152 -0.07(-4.46%)
Aug 06, 2024 1.570 1.610 1.540 1.570 16,496,764 +0.03(+1.95%)
Aug 05, 2024 1.460 1.540 1.422 1.540 27,483,580 -0.06(-3.75%)
Aug 02, 2024 1.700 1.710 1.570 1.600 32,639,498 -0.16(-9.09%)
Aug 01, 2024 1.960 1.960 1.740 1.760 33,498,284 -0.21(-10.66%)
Jul 31, 2024 1.890 1.990 1.860 1.970 36,062,024 +0.11(+5.91%)
Jul 30, 2024 1.840 1.870 1.820 1.860 14,042,665 +0.01(+0.54%)
Jul 29, 2024 1.920 1.940 1.810 1.850 11,835,538 -0.08(-4.15%)
Jul 26, 2024 1.890 1.930 1.880 1.930 13,884,948 +0.05(+2.66%)
Jul 25, 2024 1.870 1.910 1.824 1.880 18,910,412 -0.02(-1.05%)
Jul 24, 2024 1.950 1.970 1.890 1.900 15,398,723 -0.06(-3.06%)
Jul 23, 2024 1.980 2.000 1.910 1.960 9,313,269 -0.02(-1.01%)
Jul 22, 2024 1.960 1.990 1.930 1.980 11,404,835 +0.03(+1.54%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.