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 (%)
Apr 30, 2015 0.9000 0.9100 0.8700 0.8899 1,176,064 -0.02(-2.48%)
Apr 29, 2015 0.9450 0.9505 0.8939 0.9125 1,805,715 -0.05(-5.45%)
Apr 28, 2015 0.9700 0.9710 0.9400 0.9651 741,220 +0.02(+1.59%)
Apr 27, 2015 0.9700 0.9900 0.9500 0.9500 1,284,518 +0.00(+0.00%)
Apr 24, 2015 0.9900 0.9900 0.9400 0.9500 1,110,687 -0.02(-1.98%)
Apr 23, 2015 0.9500 0.9859 0.9300 0.9692 2,144,366 +0.05(+5.35%)
Apr 22, 2015 0.8480 0.9499 0.8400 0.9200 2,133,698 +0.08(+9.48%)
Apr 21, 2015 0.8500 0.8500 0.8280 0.8403 393,204 -0.01(-1.14%)
Apr 20, 2015 0.8400 0.8599 0.8270 0.8500 858,747 +0.02(+2.78%)
Apr 17, 2015 0.8300 0.8598 0.8200 0.8270 160,856 -0.01(-1.36%)
Apr 16, 2015 0.8799 0.8799 0.8350 0.8384 479,296 -0.04(-4.50%)
Apr 15, 2015 0.8200 0.8950 0.8106 0.8779 890,830 +0.06(+7.19%)
Apr 14, 2015 0.8049 0.8200 0.8000 0.8190 503,649 +0.01(+1.11%)
Apr 13, 2015 0.8100 0.8150 0.8002 0.8100 225,863 +0.01(+1.20%)
Apr 10, 2015 0.8093 0.8141 0.7999 0.8004 128,554 -0.00(-0.29%)
Apr 09, 2015 0.7859 0.8095 0.7859 0.8027 205,570 +0.01(+1.56%)
Apr 08, 2015 0.8108 0.8108 0.7635 0.7904 1,589,825 -0.02(-2.91%)
Apr 07, 2015 0.8198 0.8200 0.8100 0.8141 311,699 -0.01(-0.63%)
Apr 06, 2015 0.8000 0.8200 0.8000 0.8193 478,061 +0.01(+1.15%)
Apr 02, 2015 0.8000 0.8100 0.8100 0.8100 248,500 +0.01(+1.22%)
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.