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 (%)
Sep 28, 2018 0.6800 0.6800 0.6500 0.6650 1,326,400 +0.00(+0.61%)
Sep 27, 2018 0.6500 0.6899 0.6390 0.6610 2,173,222 +0.03(+4.94%)
Sep 26, 2018 0.6000 0.6400 0.5800 0.6299 2,325,087 +0.03(+5.87%)
Sep 25, 2018 0.5800 0.6000 0.5752 0.5950 1,518,437 +0.03(+5.76%)
Sep 24, 2018 0.5587 0.5679 0.5503 0.5626 237,499 +0.00(+0.46%)
Sep 21, 2018 0.5700 0.5700 0.5500 0.5600 743,700 -0.01(-1.75%)
Sep 20, 2018 0.5767 0.5767 0.5400 0.5700 536,259 -0.00(-0.26%)
Sep 19, 2018 0.5700 0.5749 0.5520 0.5715 823,641 +0.01(+2.07%)
Sep 18, 2018 0.5500 0.5599 0.5305 0.5599 792,317 +0.02(+3.69%)
Sep 17, 2018 0.5400 0.5611 0.5353 0.5400 961,927 +0.01(+0.93%)
Sep 14, 2018 0.5680 0.5680 0.5300 0.5350 1,162,700 -0.03(-4.46%)
Sep 13, 2018 0.5500 0.5625 0.5300 0.5600 2,118,249 +0.03(+4.87%)
Sep 12, 2018 0.5100 0.5400 0.4902 0.5340 2,091,516 +0.03(+6.80%)
Sep 11, 2018 0.4900 0.5021 0.4900 0.5000 693,353 -0.00(-0.36%)
Sep 10, 2018 0.4940 0.5053 0.4830 0.5018 949,497 +0.01(+2.41%)
Sep 07, 2018 0.5000 0.5100 0.4800 0.4900 767,100 -0.01(-1.59%)
Sep 06, 2018 0.5200 0.5200 0.4950 0.4979 688,420 +0.01(+1.10%)
Sep 05, 2018 0.5200 0.5302 0.4910 0.4925 847,545 -0.02(-3.43%)
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.