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 )

2.190 +0.060 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 31, 2016 0.4842 0.4900 0.4800 0.4900 160,859 +0.01(+2.57%)
May 27, 2016 0.4900 0.4777 0.4777 0.4777 139,200 -0.01(-1.57%)
May 26, 2016 0.4853 0.4973 0.4788 0.4853 188,080 +0.01(+1.10%)
May 25, 2016 0.4850 0.5057 0.4800 0.4800 242,829 +0.00(+0.00%)
May 24, 2016 0.5043 0.5043 0.4800 0.4800 161,415 -0.02(-4.00%)
May 23, 2016 0.5000 0.5002 0.4820 0.5000 114,776 +0.01(+1.21%)
May 20, 2016 0.5000 0.5058 0.4845 0.4940 182,332 -0.01(-2.33%)
May 19, 2016 0.4900 0.5059 0.4727 0.5058 216,981 +0.01(+1.34%)
May 18, 2016 0.5100 0.5182 0.4927 0.4991 166,860 -0.02(-3.42%)
May 17, 2016 0.5250 0.5300 0.5000 0.5168 243,844 +0.01(+2.87%)
May 16, 2016 0.4858 0.5135 0.4858 0.5024 348,599 +0.00(+0.48%)
May 13, 2016 0.5064 0.5100 0.4700 0.5000 340,720 -0.00(-0.48%)
May 12, 2016 0.5200 0.5375 0.5000 0.5024 292,071 -0.03(-4.85%)
May 11, 2016 0.5100 0.5280 0.5100 0.5280 180,788 +0.01(+2.13%)
May 10, 2016 0.5200 0.5249 0.5149 0.5170 96,779 -0.01(-1.28%)
May 09, 2016 0.5418 0.5418 0.5128 0.5237 353,526 -0.01(-1.62%)
May 06, 2016 0.5300 0.5434 0.5200 0.5323 269,843 +0.01(+2.37%)
May 05, 2016 0.5200 0.5300 0.5200 0.5200 235,957 +0.01(+1.46%)
May 04, 2016 0.5300 0.5627 0.5116 0.5125 644,637 -0.04(-6.82%)
May 03, 2016 0.5900 0.5923 0.5460 0.5500 912,653 -0.04(-7.06%)
May 02, 2016 0.6000 0.6054 0.5736 0.5918 694,027 -0.01(-1.37%)
Apr 29, 2016 0.6400 0.6400 0.5860 0.6000 455,451 -0.03(-4.81%)
Apr 28, 2016 0.6100 0.6328 0.6052 0.6303 266,503 +0.03(+5.05%)
Apr 27, 2016 0.5800 0.6100 0.5800 0.6000 854,292 +0.02(+3.11%)
Apr 26, 2016 0.5900 0.5956 0.5600 0.5819 481,105 -0.02(-3.05%)
Apr 25, 2016 0.6200 0.6235 0.5900 0.6002 515,229 -0.01(-2.41%)
Apr 22, 2016 0.6343 0.6343 0.6000 0.6150 865,949 -0.00(-0.73%)
Apr 21, 2016 0.6208 0.6400 0.6123 0.6195 364,063 -0.00(-0.72%)
Apr 20, 2016 0.6500 0.6526 0.6240 0.6240 648,053 -0.03(-4.73%)
Apr 19, 2016 0.6500 0.6654 0.6446 0.6550 592,474 +0.01(+0.97%)
Apr 18, 2016 0.6191 0.6497 0.6190 0.6487 500,094 +0.03(+4.36%)
Apr 15, 2016 0.6252 0.6400 0.6111 0.6216 605,239 -0.01(-1.16%)
Apr 14, 2016 0.6570 0.6570 0.6143 0.6289 437,271 -0.02(-2.87%)
Apr 13, 2016 0.6450 0.6658 0.6410 0.6475 705,472 +0.01(+1.17%)
Apr 12, 2016 0.5991 0.6400 0.5915 0.6400 1,251,836 +0.06(+10.08%)
Apr 11, 2016 0.5700 0.5906 0.5657 0.5814 497,464 +0.02(+3.75%)
Apr 08, 2016 0.5501 0.5757 0.5501 0.5604 239,954 +0.01(+2.60%)
Apr 07, 2016 0.5600 0.5715 0.5386 0.5462 294,755 -0.00(-0.69%)
Apr 06, 2016 0.5475 0.5739 0.5385 0.5500 523,820 +0.02(+3.62%)
Apr 05, 2016 0.5300 0.5467 0.5209 0.5308 417,526 -0.01(-1.98%)
Apr 04, 2016 0.5693 0.5700 0.5300 0.5415 372,371 -0.02(-3.30%)
Apr 01, 2016 0.5663 0.5663 0.5468 0.5600 325,488 +0.01(+1.82%)
Mar 31, 2016 0.5400 0.5629 0.5400 0.5500 234,491 +0.01(+1.70%)
Mar 30, 2016 0.5190 0.5710 0.5190 0.5408 632,506 +0.02(+3.01%)
Mar 29, 2016 0.5300 0.5373 0.5100 0.5250 337,162 +0.00(+0.19%)
Mar 28, 2016 0.5112 0.5245 0.5112 0.5240 165,282 +0.01(+2.52%)
Mar 24, 2016 0.5100 0.5111 0.5111 0.5111 321,900 -0.00(-0.41%)
Mar 23, 2016 0.5318 0.5495 0.5100 0.5132 560,446 -0.05(-8.36%)
Mar 22, 2016 0.5600 0.5700 0.5500 0.5600 351,136 -0.01(-1.15%)
Mar 21, 2016 0.5772 0.5799 0.5500 0.5665 530,305 +0.02(+3.00%)
Mar 18, 2016 0.5450 0.5901 0.5265 0.5500 2,110,372 +0.01(+1.85%)
Mar 17, 2016 0.5010 0.5556 0.5010 0.5400 1,431,312 +0.03(+5.84%)
Mar 16, 2016 0.4875 0.5102 0.4801 0.5102 894,058 +0.02(+4.87%)
Mar 15, 2016 0.4900 0.4900 0.4800 0.4865 617,814 -0.00(-0.71%)
Mar 14, 2016 0.4900 0.4951 0.4850 0.4900 251,821 -0.01(-1.03%)
Mar 11, 2016 0.4740 0.5001 0.4740 0.4951 777,680 +0.03(+5.34%)
Mar 10, 2016 0.4899 0.4911 0.4700 0.4700 507,109 -0.02(-3.09%)
Mar 09, 2016 0.4900 0.4988 0.4800 0.4850 138,715 +0.01(+1.04%)
Mar 08, 2016 0.5031 0.5031 0.4800 0.4800 942,105 -0.03(-4.95%)
Mar 07, 2016 0.4750 0.5128 0.4750 0.5050 826,068 +0.01(+1.00%)
Mar 04, 2016 0.4861 0.5100 0.4800 0.5000 1,028,704 +0.02(+3.63%)
Mar 03, 2016 0.4690 0.4898 0.4601 0.4825 663,351 +0.01(+2.77%)
Mar 02, 2016 0.4436 0.4698 0.4436 0.4695 181,504 +0.01(+2.98%)
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.