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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2012 1.440 1.490 1.440 1.490 505,543 +0.05(+3.47%)
Sep 27, 2012 1.470 1.510 1.430 1.440 1,040,763 +0.00(+0.00%)
Sep 26, 2012 1.480 1.500 1.410 1.440 1,550,237 -0.04(-2.70%)
Sep 25, 2012 1.520 1.550 1.460 1.480 2,082,338 -0.05(-3.27%)
Sep 24, 2012 1.560 1.600 1.520 1.530 992,150 -0.06(-3.77%)
Sep 21, 2012 1.640 1.640 1.570 1.590 906,185 -0.01(-0.63%)
Sep 20, 2012 1.630 1.640 1.550 1.600 1,745,067 -0.06(-3.61%)
Sep 19, 2012 1.670 1.700 1.600 1.660 2,592,596 -0.06(-3.49%)
Sep 18, 2012 1.450 1.720 1.440 1.720 13,826,485 +0.27(+18.62%)
Sep 17, 2012 1.460 1.470 1.430 1.450 279,069 -0.01(-0.68%)
Sep 14, 2012 1.450 1.490 1.449 1.460 746,554 +0.03(+2.10%)
Sep 13, 2012 1.420 1.450 1.415 1.430 714,249 +0.01(+0.70%)
Sep 12, 2012 1.430 1.450 1.420 1.420 216,081 -0.01(-0.70%)
Sep 11, 2012 1.420 1.440 1.420 1.430 124,993 +0.00(+0.00%)
Sep 10, 2012 1.430 1.450 1.420 1.430 283,437 -0.02(-1.38%)
Sep 07, 2012 1.420 1.460 1.410 1.450 711,576 +0.04(+2.84%)
Sep 06, 2012 1.410 1.430 1.400 1.410 275,026 -0.01(-0.70%)
Sep 05, 2012 1.400 1.420 1.390 1.420 139,455 +0.01(+0.71%)
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.