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 (%)
Dec 31, 2012 1.170 1.250 1.170 1.250 684,703 +0.06(+5.04%)
Dec 28, 2012 1.210 1.210 1.150 1.190 809,045 -0.02(-1.65%)
Dec 27, 2012 1.220 1.230 1.190 1.210 687,928 +0.00(+0.00%)
Dec 26, 2012 1.250 1.250 1.200 1.210 477,193 -0.02(-1.63%)
Dec 24, 2012 1.220 1.240 1.200 1.230 255,170 +0.01(+0.82%)
Dec 21, 2012 1.270 1.270 1.210 1.220 714,023 -0.06(-4.69%)
Dec 20, 2012 1.230 1.290 1.230 1.280 839,898 +0.04(+3.23%)
Dec 19, 2012 1.230 1.275 1.230 1.240 822,160 -0.01(-0.80%)
Dec 18, 2012 1.250 1.270 1.225 1.250 843,928 +0.02(+1.63%)
Dec 17, 2012 1.230 1.300 1.230 1.230 1,174,745 +0.01(+0.82%)
Dec 14, 2012 1.200 1.240 1.200 1.220 335,000 +0.02(+1.67%)
Dec 13, 2012 1.220 1.240 1.190 1.200 272,754 -0.04(-3.23%)
Dec 12, 2012 1.210 1.260 1.210 1.240 402,456 +0.03(+2.48%)
Dec 11, 2012 1.250 1.280 1.200 1.210 687,125 -0.02(-1.63%)
Dec 10, 2012 1.140 1.240 1.140 1.230 792,035 +0.09(+7.89%)
Dec 07, 2012 1.170 1.170 1.130 1.140 467,232 -0.01(-0.87%)
Dec 06, 2012 1.100 1.170 1.080 1.150 2,277,262 +0.05(+4.55%)
Dec 05, 2012 1.060 1.100 1.060 1.100 522,603 +0.03(+2.80%)
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.