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 (%)
Jan 31, 2008 6.460 6.730 6.390 6.670 207,625 +0.10(+1.52%)
Jan 30, 2008 6.660 6.720 6.450 6.570 284,800 -0.04(-0.61%)
Jan 29, 2008 7.180 7.180 6.600 6.610 136,400 -0.01(-0.15%)
Jan 28, 2008 6.600 6.840 6.500 6.620 270,750 -0.04(-0.60%)
Jan 25, 2008 7.140 7.280 6.650 6.660 256,370 -0.35(-4.99%)
Jan 24, 2008 7.080 7.110 6.850 7.010 633,408 +0.47(+7.19%)
Jan 23, 2008 6.370 6.650 6.100 6.540 578,380 -0.01(-0.15%)
Jan 22, 2008 6.140 6.780 4.850 6.550 956,881 -0.74(-10.15%)
Jan 21, 2008 7.390 7.760 7.150 7.290 0 +0.00(+0.00%)
Jan 18, 2008 7.390 7.760 7.150 7.290 554,426 -0.21(-2.80%)
Jan 17, 2008 7.990 7.990 7.350 7.500 492,889 -0.39(-4.94%)
Jan 16, 2008 8.140 8.190 7.700 7.890 407,632 -0.27(-3.31%)
Jan 15, 2008 8.450 8.450 8.100 8.160 453,200 -0.32(-3.77%)
Jan 14, 2008 8.200 8.500 8.200 8.480 341,600 +0.25(+3.04%)
Jan 11, 2008 8.380 8.380 8.200 8.230 540,711 -0.28(-3.29%)
Jan 10, 2008 8.360 8.540 8.230 8.510 369,259 -0.08(-0.93%)
Jan 09, 2008 8.800 8.890 8.410 8.590 359,570 -0.23(-2.61%)
Jan 08, 2008 8.770 9.190 8.710 8.820 215,125 +0.02(+0.23%)
Jan 07, 2008 9.010 9.170 8.710 8.800 408,448 -0.41(-4.45%)
Jan 04, 2008 9.300 9.380 8.800 9.210 277,688 -0.19(-2.02%)
Jan 03, 2008 9.080 9.620 9.080 9.400 360,093 +0.32(+3.52%)
Jan 02, 2008 8.910 9.100 8.910 9.080 219,065 +0.16(+1.79%)
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.