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, 2019 0.4372 0.4372 0.4200 0.4300 475,900 -0.01(-1.65%)
Nov 27, 2019 0.4250 0.4373 0.4209 0.4372 148,500 +0.01(+1.72%)
Nov 26, 2019 0.4205 0.4400 0.4200 0.4298 662,823 -0.01(-2.32%)
Nov 25, 2019 0.4400 0.4400 0.4300 0.4400 151,097 -0.00(-1.03%)
Nov 22, 2019 0.4300 0.4452 0.4262 0.4446 387,000 +0.02(+3.88%)
Nov 21, 2019 0.4450 0.4490 0.4208 0.4280 404,142 -0.02(-3.63%)
Nov 20, 2019 0.4300 0.4492 0.4295 0.4441 158,077 +0.01(+1.51%)
Nov 19, 2019 0.4387 0.4436 0.4294 0.4375 505,581 -0.00(-0.27%)
Nov 18, 2019 0.4450 0.4500 0.4387 0.4387 326,930 -0.01(-1.64%)
Nov 15, 2019 0.4500 0.4563 0.4400 0.4460 99,400 -0.01(-2.30%)
Nov 14, 2019 0.4460 0.4590 0.4420 0.4565 102,322 +0.01(+1.56%)
Nov 13, 2019 0.4451 0.4495 0.4443 0.4495 105,472 +0.00(+0.51%)
Nov 12, 2019 0.4510 0.4596 0.4400 0.4472 306,019 -0.00(-0.62%)
Nov 11, 2019 0.4600 0.4700 0.4500 0.4500 69,311 -0.01(-2.17%)
Nov 08, 2019 0.4601 0.4743 0.4585 0.4600 117,900 -0.00(-0.24%)
Nov 07, 2019 0.4700 0.4799 0.4602 0.4611 200,892 -0.01(-1.89%)
Nov 06, 2019 0.4800 0.4804 0.4621 0.4700 94,741 -0.00(-0.25%)
Nov 05, 2019 0.4700 0.4790 0.4638 0.4712 192,042 +0.00(+0.23%)
Nov 04, 2019 0.4600 0.4799 0.4554 0.4701 288,334 +0.01(+3.27%)
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.