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 (%)
Nov 28, 2008 0.8400 0.8400 0.7900 0.8000 288,613 +0.00(+0.00%)
Nov 26, 2008 0.8400 0.9000 0.7000 0.8000 1,254,182 -0.04(-4.76%)
Nov 25, 2008 1.140 1.200 0.7600 0.8400 1,779,914 -0.24(-22.22%)
Nov 24, 2008 1.120 1.180 1.000 1.080 789,340 +0.13(+13.68%)
Nov 21, 2008 0.9500 1.100 0.8400 0.9500 890,882 +0.04(+4.40%)
Nov 20, 2008 1.090 1.090 0.9000 0.9100 866,198 -0.12(-11.65%)
Nov 19, 2008 1.140 1.160 1.030 1.030 447,725 -0.10(-8.85%)
Nov 18, 2008 1.150 1.150 1.080 1.130 333,833 +0.02(+1.80%)
Nov 17, 2008 1.180 1.190 1.080 1.110 366,414 -0.07(-5.93%)
Nov 14, 2008 1.300 1.300 1.110 1.180 567,368 -0.16(-11.94%)
Nov 13, 2008 1.050 1.340 1.000 1.340 825,198 +0.26(+24.07%)
Nov 12, 2008 1.170 1.170 1.050 1.080 474,480 -0.08(-6.90%)
Nov 11, 2008 1.180 1.240 1.070 1.160 436,245 -0.04(-3.33%)
Nov 10, 2008 1.280 1.450 1.180 1.200 528,931 +0.02(+1.69%)
Nov 07, 2008 1.400 1.400 1.180 1.180 1,054,657 -0.08(-6.35%)
Nov 06, 2008 1.480 1.480 1.250 1.260 540,131 -0.23(-15.44%)
Nov 05, 2008 1.560 1.660 1.450 1.490 639,861 -0.13(-8.02%)
Nov 04, 2008 1.420 1.800 1.420 1.620 1,520,712 +0.28(+20.90%)
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.