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 +0.140 (+6.67%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2016 0.5004 0.5100 0.5000 0.5000 245,452 -0.01(-1.26%)
Aug 30, 2016 0.5030 0.5141 0.5000 0.5064 220,261 -0.00(-0.24%)
Aug 29, 2016 0.5100 0.5165 0.5050 0.5076 192,560 -0.00(-0.47%)
Aug 26, 2016 0.5100 0.5285 0.5060 0.5100 263,466 -0.01(-1.92%)
Aug 25, 2016 0.5206 0.5206 0.5083 0.5200 293,408 +0.01(+2.28%)
Aug 24, 2016 0.5161 0.5300 0.5081 0.5084 574,986 -0.01(-2.23%)
Aug 23, 2016 0.5247 0.5300 0.5200 0.5200 141,316 +0.00(+0.00%)
Aug 22, 2016 0.5300 0.5349 0.5200 0.5200 378,453 -0.00(-0.38%)
Aug 19, 2016 0.5393 0.5393 0.5200 0.5220 179,158 -0.01(-2.41%)
Aug 18, 2016 0.5349 0.5350 0.5248 0.5349 335,837 +0.01(+1.17%)
Aug 17, 2016 0.5300 0.5350 0.5254 0.5287 87,911 +0.01(+1.34%)
Aug 16, 2016 0.5300 0.5350 0.5217 0.5217 215,574 -0.00(-0.63%)
Aug 15, 2016 0.5258 0.5363 0.5242 0.5250 206,751 -0.00(-0.92%)
Aug 12, 2016 0.5307 0.5431 0.5200 0.5299 405,003 -0.00(-0.67%)
Aug 11, 2016 0.5042 0.5350 0.5042 0.5335 597,199 +0.02(+4.61%)
Aug 10, 2016 0.5001 0.5161 0.5001 0.5100 141,276 +0.00(+0.02%)
Aug 09, 2016 0.5200 0.5200 0.5001 0.5099 266,855 -0.01(-1.72%)
Aug 08, 2016 0.5000 0.5209 0.4919 0.5188 404,641 +0.02(+3.08%)
Aug 05, 2016 0.5100 0.5172 0.5000 0.5033 401,842 -0.00(-0.55%)
Aug 04, 2016 0.5300 0.5313 0.5005 0.5061 479,734 -0.02(-3.78%)
Aug 03, 2016 0.5170 0.5296 0.5101 0.5260 118,351 +0.01(+1.15%)
Aug 02, 2016 0.5200 0.5400 0.5167 0.5200 378,935 +0.01(+1.66%)
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.