Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Denison Mines Corp. (NY: DNN )

2.040 -0.080 (-3.77%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 11, 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 (%)
Jan 30, 2009 1.250 1.300 1.230 1.250 0 -0.02(-1.57%)
Jan 29, 2009 1.270 1.330 1.250 1.270 270,804 -0.02(-1.55%)
Jan 28, 2009 1.290 1.330 1.240 1.290 413,925 +0.02(+1.57%)
Jan 27, 2009 1.300 1.340 1.270 1.270 315,372 -0.05(-3.79%)
Jan 26, 2009 1.360 1.400 1.270 1.320 597,632 +0.02(+1.54%)
Jan 23, 2009 1.360 1.360 1.240 1.300 498,920 +0.03(+2.36%)
Jan 22, 2009 1.290 1.330 1.260 1.270 488,088 +0.07(+5.83%)
Jan 21, 2009 1.280 1.340 1.200 1.200 530,095 -0.05(-4.00%)
Jan 20, 2009 1.330 1.450 1.240 1.250 1,831,833 +0.00(+0.00%)
Jan 16, 2009 1.200 1.250 1.130 1.250 940,220 +0.12(+10.62%)
Jan 15, 2009 1.150 1.180 1.010 1.130 738,935 -0.02(-1.74%)
Jan 14, 2009 1.300 1.300 1.100 1.150 714,392 -0.13(-10.16%)
Jan 13, 2009 1.160 1.300 1.110 1.280 635,959 +0.05(+4.07%)
Jan 12, 2009 1.400 1.450 1.180 1.230 821,408 -0.15(-10.87%)
Jan 09, 2009 1.430 1.430 1.340 1.380 615,391 -0.03(-2.13%)
Jan 08, 2009 1.410 1.420 1.310 1.410 668,079 +0.06(+4.44%)
Jan 07, 2009 1.500 1.500 1.330 1.350 1,033,598 -0.08(-5.59%)
Jan 06, 2009 1.530 1.530 1.350 1.430 2,024,813 -0.12(-7.74%)
Jan 05, 2009 1.700 1.780 1.450 1.550 3,199,298 -0.15(-8.82%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.