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 )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 6.680 6.680 6.141 6.290 454,247 -0.32(-4.84%)
Mar 28, 2008 6.950 6.950 6.510 6.610 305,550 -0.33(-4.75%)
Mar 27, 2008 7.170 7.170 6.800 6.940 363,766 -0.18(-2.53%)
Mar 26, 2008 7.060 7.170 6.990 7.120 284,000 -0.03(-0.42%)
Mar 25, 2008 7.280 7.350 7.110 7.150 357,600 -0.03(-0.42%)
Mar 24, 2008 7.530 7.530 7.000 7.180 322,756 -0.07(-0.97%)
Mar 21, 2008 7.560 7.560 6.830 7.250 727,502 +0.00(+0.00%)
Mar 20, 2008 7.560 7.560 6.830 7.250 727,502 -0.45(-5.84%)
Mar 19, 2008 8.750 8.750 7.620 7.700 840,729 -0.76(-8.98%)
Mar 18, 2008 8.600 8.650 8.350 8.460 236,509 -0.09(-1.05%)
Mar 17, 2008 8.520 8.650 8.150 8.550 337,675 -0.31(-3.50%)
Mar 14, 2008 9.080 9.350 8.750 8.860 269,719 -0.19(-2.10%)
Mar 13, 2008 9.070 9.090 8.540 9.050 340,103 +0.17(+1.92%)
Mar 12, 2008 8.250 9.180 8.250 8.880 394,099 +0.58(+6.99%)
Mar 11, 2008 8.090 8.390 8.080 8.300 309,007 +0.25(+3.11%)
Mar 10, 2008 8.410 8.670 8.000 8.050 408,542 -0.55(-6.40%)
Mar 07, 2008 8.900 9.000 8.550 8.600 407,594 -0.36(-3.97%)
Mar 06, 2008 9.220 9.220 8.920 8.956 246,863 -0.20(-2.23%)
Mar 05, 2008 8.850 9.240 8.770 9.160 264,827 +0.26(+2.92%)
Mar 04, 2008 9.700 9.700 8.630 8.900 381,215 -0.42(-4.51%)
Mar 03, 2008 9.200 9.340 8.400 9.320 547,297 +0.09(+0.98%)
Feb 29, 2008 9.740 9.830 9.130 9.230 730,055 -0.48(-4.94%)
Feb 28, 2008 9.090 9.740 9.000 9.710 937,532 +0.61(+6.70%)
Feb 27, 2008 9.160 9.200 8.850 9.100 765,013 +0.29(+3.29%)
Feb 26, 2008 8.810 9.060 8.330 8.810 924,486 +0.11(+1.26%)
Feb 25, 2008 8.010 8.720 8.010 8.700 1,082,355 +0.82(+10.41%)
Feb 22, 2008 7.730 7.890 7.370 7.880 464,397 +0.38(+5.07%)
Feb 21, 2008 7.240 7.780 7.010 7.500 658,666 +0.56(+8.07%)
Feb 20, 2008 6.800 6.950 6.590 6.940 314,596 +0.19(+2.81%)
Feb 19, 2008 7.340 7.340 6.750 6.750 332,925 +0.01(+0.15%)
Feb 18, 2008 6.990 7.100 6.610 6.740 0 +0.00(+0.00%)
Feb 15, 2008 6.990 7.100 6.610 6.740 247,431 -0.24(-3.44%)
Feb 14, 2008 7.420 7.420 6.880 6.980 510,721 +0.15(+2.20%)
Feb 13, 2008 6.540 6.830 6.540 6.830 265,741 +0.29(+4.44%)
Feb 12, 2008 6.690 6.710 6.390 6.540 222,600 +0.19(+2.99%)
Feb 11, 2008 6.200 6.500 6.080 6.350 221,967 +0.19(+3.08%)
Feb 08, 2008 6.140 6.250 6.120 6.160 246,849 +0.03(+0.49%)
Feb 07, 2008 6.450 6.480 6.100 6.130 277,195 -0.35(-5.40%)
Feb 06, 2008 6.590 6.810 6.450 6.480 224,776 -0.06(-0.92%)
Feb 05, 2008 7.000 7.130 6.540 6.540 241,255 -0.60(-8.40%)
Feb 04, 2008 7.040 7.230 6.800 7.140 229,422 +0.23(+3.33%)
Feb 01, 2008 6.510 6.950 6.510 6.910 211,660 +0.24(+3.60%)
Jan 31, 2008 6.460 6.730 6.390 6.670 207,625 +0.10(+1.52%)
Jan 30, 2008 6.660 6.720 6.450 6.570 284,800 -0.04(-0.61%)
Jan 29, 2008 7.180 7.180 6.600 6.610 136,400 -0.01(-0.15%)
Jan 28, 2008 6.600 6.840 6.500 6.620 270,750 -0.04(-0.60%)
Jan 25, 2008 7.140 7.280 6.650 6.660 256,370 -0.35(-4.99%)
Jan 24, 2008 7.080 7.110 6.850 7.010 633,408 +0.47(+7.19%)
Jan 23, 2008 6.370 6.650 6.100 6.540 578,380 -0.01(-0.15%)
Jan 22, 2008 6.140 6.780 4.850 6.550 956,881 -0.74(-10.15%)
Jan 21, 2008 7.390 7.760 7.150 7.290 0 +0.00(+0.00%)
Jan 18, 2008 7.390 7.760 7.150 7.290 554,426 -0.21(-2.80%)
Jan 17, 2008 7.990 7.990 7.350 7.500 492,889 -0.39(-4.94%)
Jan 16, 2008 8.140 8.190 7.700 7.890 407,632 -0.27(-3.31%)
Jan 15, 2008 8.450 8.450 8.100 8.160 453,200 -0.32(-3.77%)
Jan 14, 2008 8.200 8.500 8.200 8.480 341,600 +0.25(+3.04%)
Jan 11, 2008 8.380 8.380 8.200 8.230 540,711 -0.28(-3.29%)
Jan 10, 2008 8.360 8.540 8.230 8.510 369,259 -0.08(-0.93%)
Jan 09, 2008 8.800 8.890 8.410 8.590 359,570 -0.23(-2.61%)
Jan 08, 2008 8.770 9.190 8.710 8.820 215,125 +0.02(+0.23%)
Jan 07, 2008 9.010 9.170 8.710 8.800 408,448 -0.41(-4.45%)
Jan 04, 2008 9.300 9.380 8.800 9.210 277,688 -0.19(-2.02%)
Jan 03, 2008 9.080 9.620 9.080 9.400 360,093 +0.32(+3.52%)
Jan 02, 2008 8.910 9.100 8.910 9.080 219,065 +0.16(+1.79%)
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.