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 (%)
Jul 31, 2013 1.320 1.320 1.262 1.270 825,939 -0.05(-3.79%)
Jul 30, 2013 1.310 1.330 1.250 1.320 954,418 +0.01(+0.76%)
Jul 29, 2013 1.360 1.390 1.310 1.310 1,824,162 -0.03(-2.24%)
Jul 26, 2013 1.350 1.370 1.310 1.340 1,628,848 +0.02(+1.52%)
Jul 25, 2013 1.320 1.380 1.300 1.320 1,019,524 -0.01(-0.75%)
Jul 24, 2013 1.320 1.410 1.320 1.330 2,048,135 +0.03(+2.31%)
Jul 23, 2013 1.330 1.340 1.280 1.300 1,857,480 -0.02(-1.52%)
Jul 22, 2013 1.240 1.350 1.220 1.320 4,408,264 +0.07(+5.60%)
Jul 19, 2013 1.240 1.260 1.200 1.250 622,488 +0.02(+1.63%)
Jul 18, 2013 1.230 1.280 1.230 1.230 637,218 +0.00(+0.41%)
Jul 17, 2013 1.260 1.260 1.220 1.225 517,634 -0.04(-3.54%)
Jul 16, 2013 1.200 1.270 1.200 1.270 716,863 +0.07(+5.83%)
Jul 15, 2013 1.230 1.260 1.200 1.200 488,674 -0.04(-3.23%)
Jul 12, 2013 1.270 1.280 1.220 1.240 376,300 -0.02(-1.59%)
Jul 11, 2013 1.270 1.300 1.260 1.260 723,132 -0.01(-0.79%)
Jul 10, 2013 1.240 1.270 1.210 1.270 996,510 +0.06(+4.96%)
Jul 09, 2013 1.190 1.230 1.190 1.210 756,820 +0.02(+1.68%)
Jul 08, 2013 1.170 1.190 1.160 1.190 861,697 +0.03(+2.59%)
Jul 05, 2013 1.190 1.190 1.160 1.160 375,657 -0.03(-2.52%)
Jul 03, 2013 1.180 1.190 1.170 1.190 173,281 +0.03(+2.59%)
Jul 02, 2013 1.170 1.190 1.160 1.160 447,973 -0.01(-0.85%)
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.