Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Denison Mines Corp. (NY: DNN )

2.120 +0.080 (+3.92%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 2, 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 31, 2017 0.7115 0.7452 0.7052 0.7424 625,918 +0.03(+3.69%)
Jan 30, 2017 0.7500 0.7559 0.7066 0.7160 1,182,732 -0.02(-2.59%)
Jan 27, 2017 0.7555 0.7673 0.7286 0.7350 803,533 -0.03(-3.29%)
Jan 26, 2017 0.7800 0.7836 0.7400 0.7600 1,063,650 -0.01(-0.67%)
Jan 25, 2017 0.8050 0.8400 0.7600 0.7651 1,651,671 -0.03(-3.16%)
Jan 24, 2017 0.7712 0.8000 0.7449 0.7901 1,539,921 +0.05(+6.91%)
Jan 23, 2017 0.7150 0.7500 0.6980 0.7390 856,587 +0.03(+3.68%)
Jan 20, 2017 0.7200 0.7349 0.7000 0.7128 421,887 -0.00(-0.13%)
Jan 19, 2017 0.6700 0.7291 0.6605 0.7137 1,175,233 +0.03(+4.96%)
Jan 18, 2017 0.7350 0.7558 0.6653 0.6800 2,716,118 -0.09(-11.44%)
Jan 17, 2017 0.7802 0.8021 0.7456 0.7678 1,706,041 -0.04(-4.62%)
Jan 13, 2017 0.8050 0.8050 0.8050 0 +0.07(+10.09%)
Jan 12, 2017 0.8100 0.8194 0.7285 0.7312 3,443,628 -0.05(-6.62%)
Jan 11, 2017 0.6920 0.7830 0.6900 0.7830 5,196,521 +0.10(+14.31%)
Jan 10, 2017 0.6111 0.6902 0.6051 0.6850 1,947,434 +0.08(+13.35%)
Jan 09, 2017 0.6138 0.6200 0.5809 0.6043 608,985 -0.01(-0.93%)
Jan 06, 2017 0.6220 0.6234 0.5900 0.6100 783,672 -0.00(-0.33%)
Jan 05, 2017 0.5999 0.6201 0.5950 0.6120 1,312,350 +0.02(+3.99%)
Jan 04, 2017 0.5550 0.5885 0.5449 0.5885 864,177 +0.04(+6.83%)
Jan 03, 2017 0.5300 0.5512 0.5195 0.5509 576,837 +0.04(+7.03%)
Dec 30, 2016 0.5147 0.5147 0.5147 0 -0.01(-2.09%)
Dec 29, 2016 0.5300 0.5434 0.5255 0.5257 315,598 -0.00(-0.44%)
Dec 28, 2016 0.5477 0.5477 0.5250 0.5280 587,284 -0.03(-4.90%)
Dec 27, 2016 0.5500 0.5750 0.5400 0.5552 837,510 +0.03(+4.75%)
Dec 23, 2016 0.5300 0.5300 0.5300 0 +0.01(+1.30%)
Dec 22, 2016 0.5356 0.5450 0.5175 0.5232 638,257 -0.01(-2.75%)
Dec 21, 2016 0.5400 0.5400 0.5225 0.5380 457,532 +0.00(+0.90%)
Dec 20, 2016 0.5300 0.5400 0.5238 0.5332 397,994 +0.00(+0.60%)
Dec 19, 2016 0.5600 0.5600 0.5274 0.5300 322,330 -0.03(-5.00%)
Dec 16, 2016 0.5479 0.5579 0.5380 0.5579 480,290 +0.02(+3.31%)
Dec 15, 2016 0.5386 0.5400 0.5295 0.5400 342,595 +0.00(+0.50%)
Dec 14, 2016 0.5500 0.5599 0.5249 0.5373 521,476 -0.00(-0.74%)
Dec 13, 2016 0.5400 0.5500 0.5163 0.5413 948,719 +0.01(+1.54%)
Dec 12, 2016 0.5311 0.5500 0.5300 0.5331 1,015,999 +0.01(+1.33%)
Dec 09, 2016 0.5000 0.5380 0.5000 0.5261 1,805,214 +0.04(+7.37%)
Dec 08, 2016 0.4860 0.4900 0.4664 0.4900 774,569 +0.01(+2.92%)
Dec 07, 2016 0.4500 0.4855 0.4495 0.4761 477,495 +0.02(+3.70%)
Dec 06, 2016 0.4419 0.4600 0.4410 0.4591 318,230 +0.01(+2.02%)
Dec 05, 2016 0.4425 0.4530 0.4425 0.4500 303,555 +0.00(+0.00%)
Dec 02, 2016 0.4407 0.4612 0.4407 0.4500 97,200 +0.01(+1.56%)
Dec 01, 2016 0.4415 0.4561 0.4300 0.4431 299,345 +0.01(+1.86%)
Nov 30, 2016 0.4550 0.4628 0.4300 0.4350 367,346 -0.02(-3.33%)
Nov 29, 2016 0.4511 0.4607 0.4436 0.4500 550,605 -0.02(-4.26%)
Nov 28, 2016 0.4799 0.4799 0.4600 0.4700 287,623 +0.00(+0.00%)
Nov 25, 2016 0.4602 0.4760 0.4600 0.4700 786,002 +0.00(+1.08%)
Nov 23, 2016 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Nov 22, 2016 0.4800 0.4850 0.4664 0.4700 506,165 -0.02(-3.09%)
Nov 21, 2016 0.4676 0.4850 0.4676 0.4850 386,748 +0.01(+2.71%)
Nov 18, 2016 0.4800 0.4800 0.4700 0.4722 348,762 -0.01(-1.62%)
Nov 17, 2016 0.4716 0.4800 0.4598 0.4800 414,312 +0.01(+2.37%)
Nov 16, 2016 0.4557 0.4701 0.4500 0.4689 445,313 +0.01(+3.28%)
Nov 15, 2016 0.4432 0.4616 0.4400 0.4540 235,105 +0.01(+2.44%)
Nov 14, 2016 0.4434 0.4550 0.4400 0.4432 338,937 -0.00(-0.05%)
Nov 11, 2016 0.4685 0.4837 0.4333 0.4434 722,523 -0.00(-0.63%)
Nov 10, 2016 0.4100 0.4747 0.4050 0.4462 1,590,216 +0.04(+8.83%)
Nov 09, 2016 0.4000 0.4119 0.4000 0.4100 193,327 +0.00(+0.71%)
Nov 08, 2016 0.3867 0.4100 0.3867 0.4071 549,823 +0.02(+4.06%)
Nov 07, 2016 0.3863 0.4000 0.3815 0.3912 349,189 +0.01(+2.81%)
Nov 04, 2016 0.3700 0.3900 0.3700 0.3805 327,968 +0.01(+2.89%)
Nov 03, 2016 0.3676 0.3831 0.3676 0.3698 483,712 -0.00(-0.83%)
Nov 02, 2016 0.4060 0.4060 0.3729 0.3729 1,253,931 -0.03(-6.78%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.