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 (%)
Feb 26, 2021 1.070 1.100 0.9706 1.050 39,403,200 -0.04(-3.67%)
Feb 25, 2021 1.150 1.150 1.040 1.090 41,935,520 -0.07(-6.03%)
Feb 24, 2021 1.160 1.200 1.100 1.160 34,068,112 +0.06(+5.45%)
Feb 23, 2021 1.040 1.150 0.9300 1.100 59,236,076 -0.09(-7.56%)
Feb 22, 2021 1.200 1.340 1.140 1.190 57,811,932 -0.01(-0.83%)
Feb 19, 2021 1.320 1.320 1.150 1.200 61,979,100 -0.07(-5.51%)
Feb 18, 2021 1.410 1.450 1.220 1.270 81,077,296 -0.24(-15.89%)
Feb 17, 2021 1.560 1.800 1.370 1.510 181,845,328 +0.02(+1.34%)
Feb 16, 2021 1.280 1.550 1.240 1.490 214,698,896 +0.38(+34.23%)
Feb 12, 2021 1.330 1.340 1.070 1.110 153,970,400 +0.05(+4.72%)
Feb 11, 2021 0.9700 1.270 0.9500 1.060 144,402,864 +0.08(+8.60%)
Feb 10, 2021 1.040 1.040 0.9000 0.9761 20,253,470 +0.05(+4.96%)
Feb 09, 2021 0.9500 0.9500 0.9000 0.9300 13,502,453 +0.07(+7.80%)
Feb 08, 2021 0.8379 0.8780 0.7990 0.8627 11,467,234 +0.09(+11.03%)
Feb 05, 2021 0.7399 0.7820 0.7302 0.7770 4,182,300 +0.03(+3.60%)
Feb 04, 2021 0.7600 0.7607 0.7211 0.7500 3,426,513 +0.01(+1.35%)
Feb 03, 2021 0.7300 0.7600 0.7200 0.7400 3,810,726 +0.01(+0.75%)
Feb 02, 2021 0.7477 0.7591 0.6906 0.7345 5,495,779 -0.01(-0.74%)
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.