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 )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 29, 2018 0.5051 0.4827 0.5034 448,182 +0.03(+5.76%)
Jun 28, 2018 0.5001 0.5001 0.4730 0.4760 584,161 -0.01(-2.70%)
Jun 27, 2018 0.5000 0.5099 0.4875 0.4892 568,329 -0.01(-2.16%)
Jun 26, 2018 0.5019 0.5120 0.5000 0.5000 378,681 -0.01(-1.98%)
Jun 25, 2018 0.5100 0.5299 0.5050 0.5101 362,089 -0.02(-3.54%)
Jun 22, 2018 0.5121 0.5351 0.5114 0.5288 384,871 +0.02(+3.06%)
Jun 21, 2018 0.5399 0.5490 0.5104 0.5131 396,311 -0.03(-4.98%)
Jun 20, 2018 0.5240 0.5400 0.5150 0.5400 395,843 +0.02(+3.83%)
Jun 19, 2018 0.5300 0.5398 0.5112 0.5201 451,066 -0.02(-3.67%)
Jun 18, 2018 0.5200 0.5444 0.5200 0.5399 444,270 +0.01(+1.89%)
Jun 15, 2018 0.5555 0.5200 0.5299 574,354 -0.03(-4.61%)
Jun 14, 2018 0.5610 0.5660 0.5300 0.5555 519,568 +0.01(+0.98%)
Jun 13, 2018 0.5750 0.5750 0.5500 0.5501 534,783 -0.01(-1.77%)
Jun 12, 2018 0.5804 0.5804 0.5500 0.5600 934,948 -0.01(-1.86%)
Jun 11, 2018 0.5401 0.5706 0.5301 0.5706 3,633,107 +0.03(+4.70%)
Jun 08, 2018 0.5410 0.5450 0.5195 0.5450 911,708 +0.03(+4.81%)
Jun 07, 2018 0.5350 0.5427 0.5150 0.5200 477,781 -0.01(-2.75%)
Jun 06, 2018 0.5318 0.5347 1,130,499 +0.00(+0.56%)
Jun 05, 2018 0.5100 0.5500 0.4950 0.5317 2,349,473 +0.04(+8.49%)
Jun 04, 2018 0.4714 0.5007 0.4610 0.4901 974,584 +0.03(+5.94%)
Jun 01, 2018 0.4600 0.4714 0.4555 0.4626 620,722 +0.01(+1.56%)
May 31, 2018 0.4600 0.4700 0.4552 0.4555 220,670 -0.01(-2.04%)
May 30, 2018 0.4574 0.4721 0.4500 0.4650 164,066 +0.01(+2.88%)
May 29, 2018 0.4551 0.4800 0.4503 0.4520 570,340 -0.02(-3.83%)
May 25, 2018 0.4700 0.4700 0.4700 0 -0.00(-0.09%)
May 24, 2018 0.4767 0.4831 0.4700 0.4704 414,577 -0.01(-1.32%)
May 23, 2018 0.4950 0.4950 0.4680 0.4767 455,653 -0.00(-0.69%)
May 22, 2018 0.5091 0.5091 0.4744 0.4800 338,300 -0.03(-5.70%)
May 21, 2018 0.5000 0.5100 0.4850 0.5090 367,477 +0.01(+2.83%)
May 18, 2018 0.4750 0.5000 0.4750 0.4950 521,151 +0.01(+2.44%)
May 17, 2018 0.4850 0.4864 0.4752 0.4832 293,320 +0.00(+0.69%)
May 16, 2018 0.4750 0.4870 0.4750 0.4799 246,316 +0.00(+1.03%)
May 15, 2018 0.4710 0.4880 0.4710 0.4750 319,679 +0.00(+1.04%)
May 14, 2018 0.4882 0.4889 0.4701 0.4701 177,016 +0.01(+1.10%)
May 11, 2018 0.4801 0.4899 0.4650 0.4650 140,802 -0.02(-3.95%)
May 10, 2018 0.4703 0.4900 0.4701 0.4841 311,635 +0.01(+2.04%)
May 09, 2018 0.4600 0.4830 0.4600 0.4744 175,170 +0.00(+0.62%)
May 08, 2018 0.4600 0.4773 0.4600 0.4715 206,844 +0.00(+0.32%)
May 07, 2018 0.4600 0.4827 0.4600 0.4700 202,203 +0.00(+0.49%)
May 04, 2018 0.4700 0.4819 0.4663 0.4677 160,233 -0.00(-0.49%)
May 03, 2018 0.4900 0.5038 0.4700 0.4700 485,658 -0.03(-6.37%)
May 02, 2018 0.4956 0.5078 0.4770 0.5020 754,046 +0.02(+3.29%)
May 01, 2018 0.4690 0.4970 0.4510 0.4860 536,164 +0.03(+6.11%)
Apr 30, 2018 0.4800 0.4800 0.4572 0.4580 212,187 -0.02(-3.64%)
Apr 27, 2018 0.4756 0.4800 0.4601 0.4753 108,081 +0.01(+1.62%)
Apr 26, 2018 0.4700 0.4900 0.4563 0.4677 210,261 -0.02(-3.53%)
Apr 25, 2018 0.4707 0.4899 0.4620 0.4848 177,319 +0.01(+3.00%)
Apr 24, 2018 0.5000 0.5010 0.4700 0.4707 205,067 -0.02(-3.86%)
Apr 23, 2018 0.4906 0.5000 0.4800 0.4896 641,808 -0.01(-2.51%)
Apr 20, 2018 0.5000 0.5151 0.4810 0.5022 356,056 -0.01(-1.53%)
Apr 19, 2018 0.5100 0.5300 0.5030 0.5100 469,979 -0.01(-1.72%)
Apr 18, 2018 0.5184 0.5280 0.4940 0.5189 805,433 +0.01(+1.77%)
Apr 17, 2018 0.5300 0.5300 0.4904 0.5099 735,211 +0.00(+0.02%)
Apr 16, 2018 0.4800 0.5199 0.4743 0.5098 1,495,818 +0.03(+6.94%)
Apr 13, 2018 0.4650 0.4801 0.4650 0.4767 374,950 +0.01(+1.25%)
Apr 12, 2018 0.4715 0.4770 0.4600 0.4708 403,924 -0.00(-0.19%)
Apr 11, 2018 0.4800 0.4800 0.4671 0.4717 172,275 +0.00(+0.04%)
Apr 10, 2018 0.4814 0.4879 0.4600 0.4715 376,529 +0.01(+1.92%)
Apr 09, 2018 0.4449 0.4900 0.4449 0.4626 472,906 +0.01(+2.80%)
Apr 06, 2018 0.4700 0.4726 0.4452 0.4500 287,370 -0.02(-4.78%)
Apr 05, 2018 0.4512 0.4749 0.4441 0.4726 352,119 +0.02(+3.62%)
Apr 04, 2018 0.4412 0.4619 0.4390 0.4561 395,371 -0.01(-1.45%)
Apr 03, 2018 0.4385 0.4639 0.4318 0.4628 360,682 +0.02(+5.54%)
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.