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 (%)
Aug 31, 2017 0.4718 0.4900 0.4701 0.4804 326,284 +0.03(+5.81%)
Aug 30, 2017 0.4500 0.4631 0.4500 0.4540 234,611 -0.01(-1.33%)
Aug 29, 2017 0.4500 0.4651 0.4400 0.4601 972,095 +0.01(+1.77%)
Aug 28, 2017 0.4646 0.4678 0.4463 0.4521 343,714 -0.01(-1.74%)
Aug 25, 2017 0.4600 0.4650 0.4502 0.4601 141,509 +0.00(+0.02%)
Aug 24, 2017 0.4500 0.4600 0.4447 0.4600 274,096 +0.01(+1.34%)
Aug 23, 2017 0.4500 0.4600 0.4500 0.4539 188,803 +0.00(+0.93%)
Aug 22, 2017 0.4600 0.4600 0.4442 0.4497 188,259 -0.00(-0.79%)
Aug 21, 2017 0.4560 0.4560 0.4426 0.4533 117,084 -0.00(-0.37%)
Aug 18, 2017 0.4424 0.4550 0.4424 0.4550 109,435 +0.01(+1.63%)
Aug 17, 2017 0.4460 0.4534 0.4400 0.4477 209,067 -0.00(-0.82%)
Aug 16, 2017 0.4500 0.4588 0.4400 0.4514 154,526 +0.00(+0.74%)
Aug 15, 2017 0.4580 0.4636 0.4448 0.4481 143,327 -0.02(-3.34%)
Aug 14, 2017 0.4600 0.4746 0.4540 0.4636 280,247 -0.00(-0.37%)
Aug 11, 2017 0.4500 0.4672 0.4450 0.4653 244,982 +0.02(+3.88%)
Aug 10, 2017 0.4500 0.4585 0.4400 0.4479 327,369 -0.02(-3.66%)
Aug 09, 2017 0.4600 0.4651 0.4500 0.4649 172,742 +0.01(+1.44%)
Aug 08, 2017 0.4700 0.4741 0.4500 0.4583 349,744 -0.00(-0.41%)
Aug 07, 2017 0.4650 0.4749 0.4550 0.4602 341,800 -0.01(-1.31%)
Aug 04, 2017 0.4899 0.4899 0.4553 0.4663 385,011 -0.01(-2.14%)
Aug 03, 2017 0.4818 0.4960 0.4749 0.4765 509,568 -0.02(-3.31%)
Aug 02, 2017 0.4900 0.4959 0.4800 0.4928 777,938 -0.00(-0.36%)
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.