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 )

2.120 +0.010 (+0.47%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 3, 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 (%)
May 30, 2008 8.260 8.430 8.070 8.380 372,349 +0.13(+1.58%)
May 29, 2008 8.400 8.480 8.170 8.250 580,046 -0.15(-1.79%)
May 28, 2008 8.990 8.990 8.150 8.400 256,231 +0.02(+0.24%)
May 27, 2008 8.390 8.480 8.100 8.380 408,988 +0.07(+0.84%)
May 26, 2008 8.670 8.670 7.870 8.310 0 +0.00(+0.00%)
May 23, 2008 8.670 8.670 7.870 8.310 890,228 -0.34(-3.93%)
May 22, 2008 8.980 9.090 8.600 8.650 755,676 -0.21(-2.37%)
May 21, 2008 8.750 9.160 8.600 8.860 1,133,118 +0.16(+1.84%)
May 20, 2008 8.280 8.750 8.160 8.700 701,541 +0.57(+7.03%)
May 19, 2008 7.950 8.300 7.930 8.128 806,186 +0.23(+2.89%)
May 16, 2008 7.360 7.950 7.350 7.900 738,974 +0.62(+8.52%)
May 15, 2008 6.930 7.370 6.860 7.280 316,575 +0.22(+3.12%)
May 14, 2008 7.490 7.490 7.030 7.060 230,429 -0.30(-4.08%)
May 13, 2008 7.650 7.650 7.170 7.360 300,852 +0.01(+0.14%)
May 12, 2008 7.730 7.730 7.340 7.350 392,808 -0.40(-5.16%)
May 09, 2008 8.000 8.080 7.450 7.750 461,622 +0.23(+3.06%)
May 08, 2008 7.050 7.540 7.050 7.520 569,885 +0.53(+7.58%)
May 07, 2008 6.910 7.160 6.900 6.990 285,323 +0.02(+0.29%)
May 06, 2008 6.750 7.100 6.710 6.970 491,806 +0.29(+4.34%)
May 05, 2008 6.560 6.770 6.560 6.680 166,738 +0.10(+1.52%)
May 02, 2008 6.620 6.620 6.400 6.580 478,390 +0.06(+0.92%)
May 01, 2008 6.840 6.840 6.350 6.520 366,059 -0.25(-3.69%)
Apr 30, 2008 6.420 6.850 6.350 6.770 323,367 +0.27(+4.15%)
Apr 29, 2008 6.950 6.950 6.300 6.500 491,574 -0.20(-2.99%)
Apr 28, 2008 6.890 6.940 6.650 6.700 185,107 -0.19(-2.76%)
Apr 25, 2008 6.800 6.910 6.700 6.890 253,500 +0.10(+1.47%)
Apr 24, 2008 7.120 7.152 6.700 6.790 486,345 -0.35(-4.90%)
Apr 23, 2008 7.130 7.440 7.100 7.140 229,810 -0.06(-0.83%)
Apr 22, 2008 7.470 7.500 7.200 7.200 254,744 -0.28(-3.74%)
Apr 21, 2008 7.500 7.600 7.350 7.480 228,762 +0.00(+0.00%)
Apr 18, 2008 7.650 7.790 7.480 7.480 198,520 -0.20(-2.60%)
Apr 17, 2008 7.350 7.780 7.350 7.680 310,579 +0.27(+3.64%)
Apr 16, 2008 7.580 7.580 7.340 7.410 267,040 +0.27(+3.78%)
Apr 15, 2008 7.080 7.220 6.970 7.140 286,850 +0.04(+0.56%)
Apr 14, 2008 7.380 7.500 6.990 7.100 335,555 -0.16(-2.20%)
Apr 11, 2008 7.580 7.580 7.210 7.260 553,178 -0.26(-3.46%)
Apr 10, 2008 7.140 7.600 7.000 7.520 619,328 +0.50(+7.12%)
Apr 09, 2008 6.790 7.050 6.650 7.020 278,993 +0.34(+5.09%)
Apr 08, 2008 6.700 6.880 6.580 6.680 198,450 -0.07(-1.04%)
Apr 07, 2008 6.970 7.160 6.730 6.750 357,387 -0.04(-0.59%)
Apr 04, 2008 6.750 6.940 6.650 6.790 299,993 +0.10(+1.49%)
Apr 03, 2008 6.630 6.730 6.420 6.690 520,463 +0.13(+1.98%)
Apr 02, 2008 6.600 6.688 6.319 6.560 535,300 +0.08(+1.23%)
Apr 01, 2008 6.480 6.530 6.160 6.480 362,935 +0.19(+3.02%)
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%)
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.