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 )

2.240 +0.140 (+6.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 27, 2015 0.9000 0.9000 0.8800 0.8908 185,467 +0.00(+0.19%)
Feb 26, 2015 0.9100 0.9100 0.8748 0.8891 333,393 -0.03(-3.35%)
Feb 25, 2015 0.8900 0.9199 0.8800 0.9199 461,357 +0.02(+2.21%)
Feb 24, 2015 0.9100 0.9100 0.8900 0.9000 303,753 +0.00(+0.00%)
Feb 23, 2015 0.9200 0.9200 0.8722 0.9000 495,557 -0.00(-0.46%)
Feb 20, 2015 0.9400 0.9400 0.9000 0.9042 673,995 -0.03(-2.77%)
Feb 19, 2015 0.9500 0.9500 0.9201 0.9300 254,450 -0.03(-3.12%)
Feb 18, 2015 0.9600 0.9700 0.9302 0.9600 563,171 +0.01(+0.61%)
Feb 17, 2015 0.9300 0.9800 0.9300 0.9542 1,449,345 +0.02(+2.60%)
Feb 13, 2015 0.9300 0.9300 0.9300 0.9300 200,000 +0.02(+1.78%)
Feb 12, 2015 0.9200 0.9400 0.9100 0.9137 342,119 +0.00(+0.13%)
Feb 11, 2015 0.9000 0.9224 0.8900 0.9125 382,457 +0.01(+1.39%)
Feb 10, 2015 0.9200 0.9200 0.8921 0.9000 412,753 -0.00(-0.45%)
Feb 09, 2015 0.9300 0.9300 0.9000 0.9041 401,486 -0.01(-0.65%)
Feb 06, 2015 0.9300 0.9300 0.8918 0.9100 668,901 -0.00(-0.18%)
Feb 05, 2015 0.8721 0.9200 0.8721 0.9116 642,312 +0.02(+2.43%)
Feb 04, 2015 0.9000 0.9200 0.8400 0.8900 250,529 +0.00(+0.11%)
Feb 03, 2015 0.8700 0.8941 0.8700 0.8890 380,713 +0.02(+2.33%)
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.