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 )

2.030 +0.060 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 1.740 1.850 1.730 1.830 12,409,807 +0.09(+5.17%)
Nov 29, 2023 1.820 1.820 1.740 1.740 8,071,969 -0.09(-4.92%)
Nov 28, 2023 1.870 1.880 1.820 1.830 6,810,414 -0.05(-2.66%)
Nov 27, 2023 1.820 1.880 1.820 1.880 5,870,765 +0.03(+1.62%)
Nov 24, 2023 1.850 1.890 1.835 1.850 2,962,001 +0.00(+0.00%)
Nov 22, 2023 1.850 1.850 1.790 1.850 6,839,585 +0.01(+0.54%)
Nov 21, 2023 1.850 1.860 1.790 1.840 10,254,470 +0.00(+0.00%)
Nov 20, 2023 1.790 1.840 1.780 1.840 11,678,566 +0.06(+3.37%)
Nov 17, 2023 1.760 1.800 1.740 1.780 12,470,738 +0.03(+1.71%)
Nov 16, 2023 1.670 1.750 1.655 1.750 11,460,463 +0.07(+4.17%)
Nov 15, 2023 1.690 1.690 1.640 1.680 5,952,139 -0.01(-0.59%)
Nov 14, 2023 1.680 1.700 1.634 1.690 10,066,102 +0.03(+1.81%)
Nov 13, 2023 1.580 1.690 1.570 1.660 9,802,124 +0.07(+4.40%)
Nov 10, 2023 1.580 1.610 1.525 1.590 7,945,146 +0.02(+1.27%)
Nov 09, 2023 1.540 1.620 1.529 1.570 10,499,905 +0.06(+3.97%)
Nov 08, 2023 1.540 1.560 1.500 1.510 6,113,604 -0.04(-2.58%)
Nov 07, 2023 1.530 1.570 1.500 1.550 9,444,941 +0.01(+0.65%)
Nov 06, 2023 1.600 1.610 1.530 1.540 6,717,926 -0.06(-3.75%)
Nov 03, 2023 1.620 1.640 1.590 1.600 8,529,064 -0.05(-3.03%)
Nov 02, 2023 1.630 1.660 1.600 1.650 11,331,694 +0.02(+1.23%)
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.