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 )

1.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2015 0.7411 0.7500 0.7200 0.7500 616,638 +0.00(+0.00%)
Jun 29, 2015 0.7600 0.7676 0.7100 0.7500 648,891 -0.02(-2.60%)
Jun 26, 2015 0.7705 0.7705 0.7600 0.7700 370,418 -0.01(-1.28%)
Jun 25, 2015 0.7800 0.7942 0.7600 0.7800 331,209 -0.01(-1.27%)
Jun 24, 2015 0.7859 0.7985 0.7750 0.7900 122,069 +0.00(+0.00%)
Jun 23, 2015 0.7693 0.7900 0.7605 0.7900 565,208 +0.01(+1.28%)
Jun 22, 2015 0.7900 0.7900 0.7600 0.7800 382,364 +0.00(+0.22%)
Jun 19, 2015 0.7900 0.7943 0.7700 0.7783 350,340 -0.01(-1.06%)
Jun 18, 2015 0.7867 0.7999 0.7664 0.7866 405,179 +0.01(+0.85%)
Jun 17, 2015 0.8070 0.8099 0.7600 0.7800 819,498 -0.03(-3.23%)
Jun 16, 2015 0.8000 0.8200 0.7950 0.8060 673,078 -0.01(-1.18%)
Jun 15, 2015 0.8150 0.8213 0.8000 0.8156 386,241 -0.01(-1.73%)
Jun 12, 2015 0.8295 0.8300 0.8200 0.8300 132,563 -0.01(-1.12%)
Jun 11, 2015 0.8293 0.8394 0.8112 0.8394 224,893 +0.02(+2.37%)
Jun 10, 2015 0.8300 0.8398 0.8200 0.8200 399,446 -0.01(-1.16%)
Jun 09, 2015 0.8235 0.8300 0.8190 0.8296 225,156 +0.01(+1.05%)
Jun 08, 2015 0.8475 0.8475 0.8200 0.8210 402,943 -0.03(-3.41%)
Jun 05, 2015 0.8240 0.8500 0.8000 0.8500 577,910 +0.02(+2.10%)
Jun 04, 2015 0.8300 0.8335 0.8200 0.8325 220,127 -0.00(-0.30%)
Jun 03, 2015 0.8450 0.8450 0.8235 0.8350 210,166 -0.01(-1.18%)
Jun 02, 2015 0.8228 0.8485 0.8167 0.8450 565,141 +0.03(+3.05%)
Jun 01, 2015 0.8300 0.8400 0.8000 0.8200 731,421 -0.01(-1.61%)
May 29, 2015 0.8215 0.8431 0.8215 0.8334 338,962 -0.00(-0.36%)
May 28, 2015 0.8300 0.8453 0.8200 0.8364 543,875 +0.00(+0.17%)
May 27, 2015 0.8398 0.8433 0.8225 0.8350 257,360 -0.00(-0.48%)
May 26, 2015 0.8483 0.8779 0.8211 0.8390 721,835 -0.01(-1.11%)
May 22, 2015 0.8500 0.8484 0.8484 0.8484 461,500 -0.01(-1.36%)
May 21, 2015 0.8550 0.8680 0.8500 0.8601 390,625 +0.02(+1.79%)
May 20, 2015 0.8614 0.8680 0.8450 0.8450 341,465 -0.02(-1.90%)
May 19, 2015 0.8805 0.8868 0.8600 0.8614 693,741 -0.05(-5.34%)
May 18, 2015 0.9135 0.9220 0.8900 0.9100 568,498 +0.02(+2.26%)
May 15, 2015 0.9243 0.9243 0.8830 0.8899 523,985 -0.04(-4.23%)
May 14, 2015 0.9428 0.9523 0.9167 0.9292 564,335 -0.01(-1.15%)
May 13, 2015 0.8900 0.9400 0.8700 0.9400 945,678 +0.06(+6.35%)
May 12, 2015 0.8510 0.8962 0.8510 0.8839 554,648 +0.02(+2.83%)
May 11, 2015 0.8890 0.8890 0.8504 0.8596 267,920 -0.02(-2.10%)
May 08, 2015 0.8500 0.8790 0.8331 0.8780 422,138 +0.05(+5.78%)
May 07, 2015 0.8600 0.8615 0.8323 0.8300 527,118 -0.04(-4.05%)
May 06, 2015 0.8868 0.8960 0.8600 0.8650 1,003,000 -0.04(-4.93%)
May 05, 2015 0.8900 0.9099 0.8800 0.9099 661,420 +0.02(+2.25%)
May 04, 2015 0.8871 0.8900 0.8710 0.8899 667,254 +0.02(+2.17%)
May 01, 2015 0.8837 0.8900 0.8600 0.8710 1,028,233 -0.02(-2.12%)
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.