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 )

2.240 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Aug 31, 2020 0.5380 0.5400 0.5210 0.5380 1,066,919 +0.01(+1.70%)
Aug 28, 2020 0.5200 0.5378 0.5199 0.5290 754,100 +0.01(+1.73%)
Aug 27, 2020 0.5200 0.5350 0.5101 0.5200 928,707 +0.01(+0.97%)
Aug 26, 2020 0.4900 0.5180 0.4882 0.5150 935,216 +0.02(+3.39%)
Aug 25, 2020 0.4650 0.4993 0.4650 0.4981 858,784 +0.02(+3.64%)
Aug 24, 2020 0.4980 0.4980 0.4680 0.4806 508,391 -0.02(-3.49%)
Aug 21, 2020 0.5000 0.5000 0.4720 0.4980 532,000 +0.00(+0.95%)
Aug 20, 2020 0.4861 0.4941 0.4730 0.4933 456,483 +0.01(+1.90%)
Aug 19, 2020 0.4750 0.4841 0.4650 0.4841 564,280 +0.00(+1.00%)
Aug 18, 2020 0.5000 0.5000 0.4629 0.4793 482,028 -0.01(-1.38%)
Aug 17, 2020 0.5054 0.5054 0.4751 0.4860 476,938 +0.00(+0.96%)
Aug 14, 2020 0.4748 0.4843 0.4615 0.4814 401,500 +0.01(+1.50%)
Aug 13, 2020 0.4689 0.4774 0.4600 0.4743 410,993 -0.00(-0.65%)
Aug 12, 2020 0.4800 0.4840 0.4621 0.4774 606,581 +0.00(+0.42%)
Aug 11, 2020 0.4800 0.4885 0.4600 0.4754 652,781 -0.01(-2.42%)
Aug 10, 2020 0.4990 0.5100 0.4810 0.4872 601,500 -0.01(-1.58%)
Aug 07, 2020 0.4899 0.4950 0.4700 0.4950 860,800 +0.01(+1.02%)
Aug 06, 2020 0.5000 0.5100 0.4700 0.4900 766,476 -0.00(-0.49%)
Aug 05, 2020 0.5100 0.5100 0.4800 0.4924 1,349,842 -0.00(-0.77%)
Aug 04, 2020 0.5200 0.5200 0.4701 0.4962 1,761,120 -0.02(-3.67%)
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.