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 (%)
May 28, 2010 1.350 1.380 1.330 1.350 217,342 +0.00(+0.00%)
May 27, 2010 1.310 1.370 1.300 1.350 375,332 +0.08(+6.30%)
May 26, 2010 1.290 1.330 1.270 1.270 389 +0.01(+0.79%)
May 25, 2010 1.220 1.270 1.190 1.260 682,870 +0.01(+0.80%)
May 24, 2010 1.300 1.300 1.250 1.250 205,403 -0.01(-0.79%)
May 21, 2010 1.200 1.290 1.200 1.260 873,301 +0.04(+3.28%)
May 20, 2010 1.240 1.250 1.220 1.220 822,297 -0.04(-3.17%)
May 19, 2010 1.300 1.300 1.240 1.260 1,060,242 -0.06(-4.55%)
May 18, 2010 1.390 1.400 1.300 1.320 727,668 -0.05(-3.65%)
May 17, 2010 1.370 1.410 1.350 1.370 531,165 -0.02(-1.44%)
May 14, 2010 1.390 1.470 1.380 1.390 436,574 -0.06(-4.14%)
May 13, 2010 1.480 1.480 1.420 1.450 278,932 +0.01(+0.69%)
May 12, 2010 1.450 1.470 1.430 1.440 345,158 -0.01(-0.69%)
May 11, 2010 1.430 1.450 1.430 1.450 383,277 +0.01(+0.69%)
May 10, 2010 1.460 1.470 1.440 1.440 441,327 +0.05(+3.60%)
May 07, 2010 1.420 1.470 1.380 1.390 785,749 -0.04(-2.80%)
May 06, 2010 1.430 1.480 1.380 1.430 1,754 -0.02(-1.38%)
May 05, 2010 1.430 1.450 1.420 1.450 669,961 -0.02(-1.36%)
May 04, 2010 1.560 1.570 1.460 1.470 100 -0.12(-7.55%)
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.