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 )

2.140 +0.060 (+2.88%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 30, 2020 0.4000 0.4000 0.3600 0.3800 1,476,583 +0.01(+1.60%)
Nov 27, 2020 0.3930 0.3930 0.3681 0.3740 1,365,600 -0.02(-4.59%)
Nov 25, 2020 0.3690 0.3930 0.3540 0.3920 3,691,500 +0.03(+9.62%)
Nov 24, 2020 0.3500 0.3685 0.3410 0.3576 4,576,732 +0.01(+4.20%)
Nov 23, 2020 0.3500 0.3510 0.3380 0.3432 1,189,442 -0.00(-0.52%)
Nov 20, 2020 0.3400 0.3489 0.3356 0.3450 828,300 +0.00(+1.47%)
Nov 19, 2020 0.3590 0.3590 0.3400 0.3400 808,935 -0.01(-2.10%)
Nov 18, 2020 0.3403 0.3580 0.3400 0.3473 1,315,606 +0.01(+2.15%)
Nov 17, 2020 0.3800 0.3800 0.3397 0.3400 1,436,029 -0.01(-3.44%)
Nov 16, 2020 0.3500 0.3679 0.3500 0.3521 938,568 -0.00(-0.20%)
Nov 13, 2020 0.3698 0.3698 0.3524 0.3528 652,200 +0.00(+0.20%)
Nov 12, 2020 0.3738 0.3738 0.3521 0.3521 1,075,203 -0.02(-4.86%)
Nov 11, 2020 0.3750 0.3799 0.3612 0.3701 1,082,130 -0.00(-0.38%)
Nov 10, 2020 0.3500 0.3760 0.3470 0.3715 1,412,484 +0.03(+7.40%)
Nov 09, 2020 0.3500 0.3597 0.3431 0.3459 997,510 +0.00(+0.23%)
Nov 06, 2020 0.3500 0.3545 0.3400 0.3451 744,100 -0.00(-0.69%)
Nov 05, 2020 0.3340 0.3494 0.3300 0.3475 891,349 +0.01(+2.21%)
Nov 04, 2020 0.3400 0.3500 0.3300 0.3400 768,461 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3400 0.3300 0.3400 453,514 +0.00(+0.00%)
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.