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 )

2.085 +0.015 (+0.71%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 13, 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 28, 2019 0.5400 0.5540 0.5400 0.5423 480,086 -0.01(-1.40%)
Feb 27, 2019 0.5400 0.5500 0.5400 0.5500 244,351 +0.00(+0.38%)
Feb 26, 2019 0.5300 0.5498 0.5280 0.5479 438,988 +0.01(+2.53%)
Feb 25, 2019 0.5376 0.5442 0.5300 0.5344 405,055 -0.01(-1.04%)
Feb 22, 2019 0.5300 0.5400 0.5300 0.5400 101,700 +0.01(+2.18%)
Feb 21, 2019 0.5220 0.5373 0.5200 0.5285 257,155 -0.00(-0.28%)
Feb 20, 2019 0.5300 0.5300 0.5200 0.5300 385,878 -0.01(-1.85%)
Feb 19, 2019 0.5500 0.5500 0.5100 0.5400 638,102 -0.00(-0.55%)
Feb 15, 2019 0.5300 0.5450 0.5200 0.5430 539,800 +0.00(+0.56%)
Feb 14, 2019 0.5300 0.5500 0.5200 0.5400 481,059 +0.02(+3.85%)
Feb 13, 2019 0.5400 0.5400 0.5052 0.5200 263,994 +0.01(+1.33%)
Feb 12, 2019 0.5360 0.5360 0.5100 0.5132 191,993 -0.00(-0.39%)
Feb 11, 2019 0.5276 0.5276 0.5100 0.5152 224,106 +0.01(+1.02%)
Feb 08, 2019 0.5200 0.5300 0.5100 0.5100 510,800 -0.01(-1.92%)
Feb 07, 2019 0.5200 0.5300 0.5000 0.5200 323,896 -0.01(-1.89%)
Feb 06, 2019 0.5500 0.5500 0.5100 0.5300 875,700 -0.02(-3.28%)
Feb 05, 2019 0.5202 0.5480 0.5100 0.5480 1,037,536 +0.03(+6.72%)
Feb 04, 2019 0.5150 0.5190 0.5000 0.5135 505,411 -0.01(-1.25%)
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.