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 )

2.110 +0.070 (+3.43%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Oct 30, 2009 1.630 1.630 1.450 1.490 815,896 -0.02(-1.32%)
Oct 29, 2009 1.490 1.590 1.490 1.510 788,491 +0.06(+4.14%)
Oct 28, 2009 1.520 1.540 1.420 1.450 1,613,318 -0.09(-5.84%)
Oct 27, 2009 1.620 1.620 1.530 1.540 1,007,893 -0.05(-3.14%)
Oct 26, 2009 1.750 1.750 1.570 1.590 2,197,376 -0.09(-5.36%)
Oct 23, 2009 1.700 1.710 1.670 1.680 1,740,871 -0.05(-2.89%)
Oct 22, 2009 1.730 1.770 1.720 1.730 1,264,859 -0.01(-0.57%)
Oct 21, 2009 1.830 1.830 1.720 1.740 2,105,986 -0.06(-3.33%)
Oct 20, 2009 1.780 1.820 1.760 1.800 5,146,763 +0.10(+5.88%)
Oct 19, 2009 1.760 1.770 1.700 1.700 1,094,149 -0.06(-3.41%)
Oct 16, 2009 1.730 1.770 1.700 1.760 1,139,484 +0.04(+2.33%)
Oct 15, 2009 1.720 1.760 1.700 1.720 1,587,617 -0.04(-2.27%)
Oct 14, 2009 1.830 1.860 1.750 1.760 3,110,705 -0.06(-3.30%)
Oct 13, 2009 1.900 1.910 1.790 1.820 1,603,303 -0.16(-8.08%)
Oct 12, 2009 1.920 2.070 1.800 1.980 3,027,796 +0.19(+10.61%)
Oct 09, 2009 1.850 1.890 1.790 1.790 912,561 -0.04(-2.19%)
Oct 08, 2009 1.830 1.900 1.820 1.830 1,628,647 +0.02(+1.10%)
Oct 07, 2009 1.700 1.830 1.700 1.810 1,209,569 +0.14(+8.38%)
Oct 06, 2009 1.770 1.790 1.660 1.670 983,735 -0.04(-2.34%)
Oct 05, 2009 1.610 1.740 1.610 1.710 743,362 +0.09(+5.56%)
Oct 02, 2009 1.570 1.670 1.530 1.620 1,274,615 -0.05(-2.99%)
Oct 01, 2009 1.870 1.870 1.650 1.670 1,820,601 -0.19(-10.22%)
Sep 30, 2009 1.800 1.860 1.750 1.860 1,029,352 +0.06(+3.33%)
Sep 29, 2009 1.970 1.980 1.800 1.800 1,342,437 -0.14(-7.24%)
Sep 28, 2009 1.950 1.970 1.890 1.940 787,313 +0.01(+0.54%)
Sep 25, 2009 1.930 1.940 1.830 1.930 1,258,552 +0.00(+0.00%)
Sep 24, 2009 1.990 2.020 1.810 1.930 3,253,743 -0.10(-4.93%)
Sep 23, 2009 2.110 2.170 2.030 2.030 2,110,381 -0.07(-3.33%)
Sep 22, 2009 2.120 2.150 2.020 2.100 4,762,329 +0.20(+10.53%)
Sep 21, 2009 1.850 1.900 1.770 1.900 1,088,774 +0.03(+1.60%)
Sep 18, 2009 1.770 1.910 1.700 1.870 1,183,845 +0.14(+8.09%)
Sep 17, 2009 1.860 1.950 1.700 1.730 2,754,119 +0.02(+1.17%)
Sep 16, 2009 1.700 1.860 1.660 1.710 3,741,131 +0.08(+4.91%)
Sep 15, 2009 1.550 1.640 1.490 1.630 932,299 +0.14(+9.40%)
Sep 14, 2009 1.500 1.520 1.480 1.490 389,032 -0.03(-1.97%)
Sep 11, 2009 1.560 1.570 1.500 1.520 572,543 -0.02(-1.30%)
Sep 10, 2009 1.570 1.570 1.510 1.540 481,277 -0.01(-0.65%)
Sep 09, 2009 1.500 1.560 1.500 1.550 503,060 +0.04(+2.65%)
Sep 08, 2009 1.500 1.550 1.500 1.510 852,324 +0.04(+2.72%)
Sep 04, 2009 1.410 1.490 1.410 1.470 711,692 +0.05(+3.52%)
Sep 03, 2009 1.420 1.480 1.390 1.420 829,092 +0.03(+2.16%)
Sep 02, 2009 1.320 1.390 1.250 1.390 989,193 +0.06(+4.51%)
Sep 01, 2009 1.330 1.370 1.310 1.330 997,285 +0.00(+0.00%)
Aug 31, 2009 1.380 1.380 1.320 1.330 671,729 -0.06(-4.32%)
Aug 28, 2009 1.390 1.390 1.360 1.390 566,221 +0.00(+0.00%)
Aug 27, 2009 1.430 1.480 1.330 1.390 894,729 -0.02(-1.42%)
Aug 26, 2009 1.530 1.530 1.391 1.410 1,405,361 -0.06(-4.08%)
Aug 25, 2009 1.560 1.600 1.460 1.470 919,244 -0.11(-6.96%)
Aug 24, 2009 1.650 1.650 1.570 1.580 512,331 -0.04(-2.47%)
Aug 21, 2009 1.590 1.621 1.580 1.620 353,828 +0.04(+2.53%)
Aug 20, 2009 1.590 1.590 1.550 1.580 395,850 +0.03(+1.94%)
Aug 19, 2009 1.590 1.590 1.530 1.550 414,949 -0.01(-0.64%)
Aug 18, 2009 1.520 1.580 1.520 1.560 209,817 +0.03(+1.96%)
Aug 17, 2009 1.560 1.630 1.530 1.530 718,659 -0.11(-6.71%)
Aug 14, 2009 1.730 1.730 1.630 1.640 575,745 -0.02(-1.20%)
Aug 13, 2009 1.700 1.700 1.640 1.660 366,272 +0.02(+1.22%)
Aug 12, 2009 1.600 1.668 1.600 1.640 283,158 +0.01(+0.62%)
Aug 11, 2009 1.620 1.640 1.580 1.630 407,105 -0.02(-1.22%)
Aug 10, 2009 1.730 1.730 1.650 1.650 419,244 -0.04(-2.37%)
Aug 07, 2009 1.690 1.730 1.680 1.690 451,867 -0.03(-1.74%)
Aug 06, 2009 1.750 1.750 1.680 1.720 333,547 -0.01(-0.58%)
Aug 05, 2009 1.760 1.760 1.680 1.730 350,878 +0.04(+2.37%)
Aug 04, 2009 1.830 1.830 1.680 1.690 1,362,537 -0.07(-3.98%)
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.