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 )

2.040 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 14, 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 (%)
Sep 30, 2010 1.730 1.760 1.630 1.650 1,399,826 -0.06(-3.51%)
Sep 29, 2010 1.800 1.800 1.680 1.710 1,097,750 -0.05(-2.84%)
Sep 28, 2010 1.740 1.770 1.700 1.760 1,339,355 +0.00(+0.00%)
Sep 27, 2010 1.670 1.760 1.650 1.760 2,776,333 +0.12(+7.32%)
Sep 24, 2010 1.560 1.640 1.560 1.640 1,223,338 +0.08(+5.13%)
Sep 23, 2010 1.620 1.620 1.520 1.560 308,920 -0.01(-0.64%)
Sep 22, 2010 1.560 1.610 1.550 1.570 553,781 +0.01(+0.64%)
Sep 21, 2010 1.550 1.600 1.510 1.560 978,863 +0.01(+0.65%)
Sep 20, 2010 1.550 1.600 1.520 1.550 930,373 +0.02(+1.31%)
Sep 17, 2010 1.530 1.640 1.530 1.530 350,746 -0.12(-7.27%)
Sep 15, 2010 1.560 1.660 1.560 1.650 928,591 +0.06(+3.77%)
Sep 14, 2010 1.550 1.590 1.533 1.590 500 +0.05(+3.25%)
Sep 13, 2010 1.630 1.630 1.513 1.540 794,457 +0.05(+3.36%)
Sep 10, 2010 1.500 1.510 1.450 1.490 575,485 +0.02(+1.36%)
Sep 09, 2010 1.550 1.550 1.470 1.470 409,124 -0.05(-3.29%)
Sep 08, 2010 1.500 1.560 1.500 1.520 850,344 +0.01(+0.66%)
Sep 07, 2010 1.400 1.520 1.400 1.510 1,000 +0.07(+4.86%)
Sep 03, 2010 1.460 1.460 1.410 1.440 456,691 +0.06(+4.35%)
Sep 02, 2010 1.450 1.450 1.380 1.380 359,949 -0.03(-2.13%)
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.