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 )

2.140 +0.060 (+2.88%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 0.8036 0.8036 0.7200 0.7201 207,742 -0.04(-5.13%)
Mar 30, 2009 0.7900 0.7900 0.7400 0.7590 335,770 -0.01(-1.43%)
Mar 26, 2009 0.7900 0.8100 0.7600 0.7700 462,338 +0.00(+0.00%)
Mar 25, 2009 0.7200 0.7800 0.7200 0.7700 702,629 +0.05(+6.93%)
Mar 24, 2009 0.7590 0.7590 0.7000 0.7201 887,703 -0.03(-3.99%)
Mar 23, 2009 0.7327 0.7500 0.7315 0.7500 1,944,691 -0.05(-6.25%)
Mar 20, 2009 0.8800 0.8800 0.7800 0.8000 1,188,588 -0.06(-6.98%)
Mar 19, 2009 1.090 1.090 0.6800 0.8600 3,701,697 -0.22(-20.37%)
Mar 18, 2009 1.080 1.100 1.010 1.080 309,564 +0.00(+0.00%)
Mar 17, 2009 1.060 1.120 1.010 1.080 254,853 +0.05(+4.85%)
Mar 16, 2009 1.100 1.160 1.000 1.030 357,635 -0.07(-6.36%)
Mar 13, 2009 1.050 1.140 1.038 1.100 0 +0.07(+6.80%)
Mar 12, 2009 0.9600 1.030 0.9600 1.030 346,918 +0.07(+7.29%)
Mar 11, 2009 0.9800 0.9900 0.9300 0.9600 438,333 +0.02(+2.13%)
Mar 10, 2009 0.9600 0.9700 0.9200 0.9400 391,568 +0.02(+2.73%)
Mar 09, 2009 0.9300 0.9600 0.9000 0.9150 251,148 -0.05(-5.67%)
Mar 06, 2009 1.050 1.070 0.9409 0.9700 0 -0.05(-4.90%)
Mar 05, 2009 1.170 1.170 0.9800 1.020 239,793 -0.08(-7.27%)
Mar 04, 2009 0.9900 1.120 0.9900 1.100 431,180 +0.18(+19.49%)
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.