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 )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 1.150 1.160 1.140 1.150 234,872 +0.00(+0.00%)
Nov 27, 2013 1.180 1.180 1.150 1.150 443,144 +0.00(+0.00%)
Nov 26, 2013 1.170 1.180 1.150 1.150 1,160,055 -0.02(-1.71%)
Nov 25, 2013 1.160 1.190 1.150 1.170 1,014,953 +0.00(+0.00%)
Nov 22, 2013 1.100 1.180 1.100 1.170 1,425,587 +0.03(+2.63%)
Nov 21, 2013 1.090 1.140 1.080 1.140 770,834 +0.05(+4.59%)
Nov 20, 2013 1.080 1.130 1.080 1.090 1,372,478 +0.01(+0.93%)
Nov 19, 2013 1.070 1.090 1.070 1.080 286,824 +0.00(+0.00%)
Nov 18, 2013 1.090 1.090 1.080 1.080 221,572 -0.01(-0.92%)
Nov 15, 2013 1.080 1.100 1.080 1.090 342,660 +0.01(+0.93%)
Nov 14, 2013 1.090 1.120 1.070 1.080 1,628,230 +0.00(+0.00%)
Nov 12, 2013 1.090 1.090 1.070 1.080 422,850 -0.01(-0.92%)
Nov 11, 2013 1.090 1.100 1.080 1.090 235,988 -0.01(-0.91%)
Nov 08, 2013 1.090 1.100 1.080 1.100 415,530 +0.02(+1.85%)
Nov 07, 2013 1.100 1.100 1.080 1.080 548,356 -0.02(-1.82%)
Nov 06, 2013 1.080 1.100 1.070 1.100 668,640 +0.03(+2.80%)
Nov 05, 2013 1.090 1.090 1.060 1.070 829,695 +0.00(+0.00%)
Nov 04, 2013 1.070 1.090 1.050 1.070 544,070 +0.02(+1.90%)
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.