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 (%)
Mar 31, 2021 1.090 1.180 1.060 1.090 24,563,596 +0.00(+0.00%)
Mar 30, 2021 1.070 1.100 1.030 1.090 15,182,079 +0.00(+0.00%)
Mar 29, 2021 1.090 1.100 1.020 1.090 15,909,639 +0.01(+0.93%)
Mar 26, 2021 1.070 1.100 1.030 1.080 12,127,300 +0.04(+3.85%)
Mar 25, 2021 1.010 1.090 1.010 1.040 16,911,876 +0.02(+1.96%)
Mar 24, 2021 1.110 1.130 1.010 1.020 17,020,404 -0.07(-6.42%)
Mar 23, 2021 1.190 1.190 1.070 1.090 22,351,190 -0.04(-3.54%)
Mar 22, 2021 1.130 1.240 1.120 1.130 30,000,808 +0.02(+1.80%)
Mar 19, 2021 1.120 1.160 1.090 1.110 15,278,800 -0.01(-0.89%)
Mar 18, 2021 1.170 1.230 1.080 1.120 25,419,392 -0.06(-5.08%)
Mar 17, 2021 1.140 1.180 1.120 1.180 23,724,250 +0.01(+0.85%)
Mar 16, 2021 1.280 1.300 1.140 1.170 51,351,456 -0.13(-10.00%)
Mar 15, 2021 1.310 1.320 1.220 1.300 71,014,272 +0.16(+14.04%)
Mar 12, 2021 1.020 1.150 0.9940 1.140 20,691,102 +0.10(+9.62%)
Mar 11, 2021 0.9800 1.050 0.9800 1.040 13,653,253 +0.05(+5.52%)
Mar 10, 2021 1.040 1.060 0.9723 0.9856 14,240,645 -0.04(-4.31%)
Mar 09, 2021 1.010 1.040 0.9800 1.030 16,586,282 +0.06(+6.19%)
Mar 08, 2021 1.020 1.050 0.9600 0.9700 15,971,273 -0.03(-3.00%)
Mar 05, 2021 1.050 1.080 0.8628 1.000 27,881,600 -0.03(-2.91%)
Mar 04, 2021 1.100 1.140 0.9600 1.030 32,803,820 -0.11(-9.65%)
Mar 03, 2021 1.240 1.330 1.080 1.140 55,616,100 -0.09(-7.32%)
Mar 02, 2021 1.070 1.230 1.020 1.230 51,336,840 +0.16(+14.95%)
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.