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 )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2008 6.950 6.950 6.700 6.750 217,956 -0.11(-1.60%)
Jul 30, 2008 6.530 6.900 6.474 6.860 486,750 +0.25(+3.78%)
Jul 29, 2008 6.610 6.700 6.520 6.610 278,072 -0.07(-1.05%)
Jul 28, 2008 6.660 6.850 6.400 6.680 266,696 +0.11(+1.67%)
Jul 25, 2008 6.530 6.830 6.429 6.570 519,525 -0.03(-0.45%)
Jul 24, 2008 6.970 7.100 6.460 6.600 922,325 -0.35(-5.04%)
Jul 23, 2008 7.390 7.390 6.860 6.950 662,086 -0.30(-4.14%)
Jul 22, 2008 7.560 7.620 7.020 7.250 568,169 -0.35(-4.61%)
Jul 21, 2008 7.430 7.700 7.430 7.600 370,757 +0.17(+2.29%)
Jul 18, 2008 7.490 7.700 7.330 7.430 465,771 -0.16(-2.11%)
Jul 17, 2008 8.040 8.160 7.440 7.590 434,896 -0.40(-4.97%)
Jul 16, 2008 8.710 8.850 7.750 7.987 536,603 -0.65(-7.56%)
Jul 15, 2008 8.590 8.720 8.200 8.640 461,017 +0.14(+1.65%)
Jul 14, 2008 7.880 8.600 7.880 8.500 592,166 +0.62(+7.87%)
Jul 11, 2008 7.990 8.100 7.700 7.880 269,251 -0.05(-0.63%)
Jul 10, 2008 7.990 8.580 7.830 7.930 241,333 +0.06(+0.76%)
Jul 09, 2008 7.890 8.160 7.800 7.870 385,929 +0.09(+1.16%)
Jul 08, 2008 7.990 7.990 7.640 7.780 394,082 -0.33(-4.07%)
Jul 07, 2008 8.250 8.450 7.990 8.110 773,971 -0.08(-0.98%)
Jul 04, 2008 8.480 8.480 7.620 8.190 745,281 +0.00(+0.00%)
Jul 03, 2008 8.480 8.480 7.620 8.190 745,281 -0.32(-3.76%)
Jul 02, 2008 8.760 9.000 8.150 8.510 680,768 -0.16(-1.85%)
Jul 01, 2008 8.860 9.200 8.400 8.670 627,748 -0.11(-1.25%)
Jun 30, 2008 8.630 8.840 8.370 8.780 593,807 +0.28(+3.29%)
Jun 27, 2008 8.300 8.570 8.130 8.500 756,259 +0.25(+3.03%)
Jun 26, 2008 8.200 8.370 7.940 8.250 588,934 +0.05(+0.61%)
Jun 25, 2008 8.250 8.250 7.600 8.200 652,536 +0.12(+1.49%)
Jun 24, 2008 7.290 8.080 7.290 8.080 1,169,065 +0.77(+10.59%)
Jun 23, 2008 6.870 7.384 6.830 7.306 360,635 +0.46(+6.66%)
Jun 20, 2008 7.340 7.600 6.700 6.850 552,856 -0.44(-6.04%)
Jun 19, 2008 7.220 7.400 7.180 7.290 144,680 +0.01(+0.14%)
Jun 18, 2008 7.520 7.530 7.210 7.280 246,227 -0.19(-2.54%)
Jun 17, 2008 7.610 7.740 7.400 7.470 291,277 -0.16(-2.10%)
Jun 16, 2008 7.220 8.060 7.220 7.630 291,488 +0.24(+3.25%)
Jun 13, 2008 7.420 7.460 7.210 7.390 180,905 -0.06(-0.81%)
Jun 12, 2008 7.550 7.610 7.420 7.450 179,598 -0.02(-0.27%)
Jun 11, 2008 7.500 7.650 7.450 7.470 205,913 -0.01(-0.13%)
Jun 10, 2008 7.570 7.730 7.430 7.480 417,953 -0.25(-3.23%)
Jun 09, 2008 8.170 8.370 7.600 7.730 419,975 -0.37(-4.57%)
Jun 06, 2008 7.840 8.130 7.840 8.100 438,411 +0.34(+4.38%)
Jun 05, 2008 7.460 7.790 7.450 7.760 433,649 +0.19(+2.51%)
Jun 04, 2008 8.000 8.000 7.450 7.570 513,670 -0.41(-5.14%)
Jun 03, 2008 8.100 8.130 7.870 7.980 689,658 -0.11(-1.36%)
Jun 02, 2008 8.310 8.340 8.000 8.090 613,054 -0.29(-3.46%)
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%)
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.