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 (%)
Feb 26, 2010 1.380 1.420 1.350 1.360 411,909 +0.00(+0.00%)
Feb 25, 2010 1.320 1.370 1.310 1.360 265,364 +0.00(+0.15%)
Feb 24, 2010 1.390 1.420 1.350 1.358 305,053 -0.03(-2.30%)
Feb 23, 2010 1.420 1.420 1.340 1.390 576,894 -0.01(-0.71%)
Feb 22, 2010 1.470 1.480 1.400 1.400 396,022 -0.04(-2.78%)
Feb 19, 2010 1.410 1.470 1.410 1.440 478,692 +0.03(+2.13%)
Feb 18, 2010 1.450 1.460 1.410 1.410 528,492 -0.05(-3.42%)
Feb 17, 2010 1.440 1.500 1.417 1.460 587,895 +0.05(+3.55%)
Feb 16, 2010 1.310 1.430 1.310 1.410 1,093,992 +0.11(+8.46%)
Feb 12, 2010 1.260 1.300 1.300 1.300 197,600 -0.02(-1.52%)
Feb 11, 2010 1.280 1.320 1.270 1.320 489,502 +0.05(+3.94%)
Feb 10, 2010 1.300 1.310 1.260 1.270 312,371 +0.00(+0.00%)
Feb 09, 2010 1.220 1.320 1.220 1.270 512,390 +0.04(+3.25%)
Feb 08, 2010 1.300 1.310 1.230 1.230 305,654 -0.06(-4.65%)
Feb 05, 2010 1.280 1.310 1.220 1.290 1,086,531 -0.01(-0.77%)
Feb 04, 2010 1.350 1.360 1.280 1.300 636,466 -0.07(-5.11%)
Feb 03, 2010 1.420 1.420 1.360 1.370 475,105 -0.06(-4.20%)
Feb 02, 2010 1.480 1.480 1.410 1.430 563,619 +0.03(+2.14%)
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.