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 (%)
Mar 28, 2013 1.390 1.390 1.320 1.380 366,457 +0.02(+1.47%)
Mar 27, 2013 1.440 1.470 1.360 1.360 616,055 -0.09(-6.21%)
Mar 26, 2013 1.520 1.520 1.440 1.450 451,815 -0.01(-0.68%)
Mar 25, 2013 1.450 1.500 1.440 1.460 588,493 +0.00(+0.00%)
Mar 22, 2013 1.500 1.500 1.440 1.460 679,079 -0.04(-2.67%)
Mar 21, 2013 1.370 1.500 1.370 1.500 1,304,431 +0.13(+9.49%)
Mar 20, 2013 1.380 1.390 1.370 1.370 239,472 -0.01(-0.72%)
Mar 19, 2013 1.380 1.390 1.360 1.380 372,660 +0.01(+0.73%)
Mar 18, 2013 1.400 1.430 1.360 1.370 878,728 -0.08(-5.52%)
Mar 15, 2013 1.360 1.450 1.320 1.450 1,195,111 +0.09(+6.62%)
Mar 14, 2013 1.370 1.400 1.360 1.360 619,183 +0.00(+0.00%)
Mar 13, 2013 1.330 1.380 1.310 1.360 892,035 +0.05(+3.82%)
Mar 12, 2013 1.290 1.330 1.260 1.310 606,223 +0.04(+3.15%)
Mar 11, 2013 1.260 1.290 1.240 1.270 469,523 +0.02(+1.60%)
Mar 08, 2013 1.250 1.278 1.250 1.250 346,976 -0.02(-1.57%)
Mar 07, 2013 1.240 1.280 1.210 1.270 632,214 +0.04(+3.25%)
Mar 06, 2013 1.200 1.240 1.200 1.230 284,736 +0.02(+1.65%)
Mar 05, 2013 1.220 1.230 1.180 1.210 558,456 +0.00(+0.00%)
Mar 04, 2013 1.250 1.260 1.210 1.210 889,364 -0.04(-3.20%)
Mar 01, 2013 1.300 1.300 1.250 1.250 701,607 -0.04(-3.10%)
Feb 28, 2013 1.250 1.290 1.250 1.290 1,005,366 +0.05(+4.03%)
Feb 27, 2013 1.220 1.260 1.220 1.240 769,855 +0.03(+2.48%)
Feb 26, 2013 1.230 1.250 1.200 1.210 869,497 -0.07(-5.47%)
Feb 22, 2013 1.280 1.300 1.270 1.280 279,740 -0.01(-0.78%)
Feb 21, 2013 1.260 1.298 1.250 1.290 861,759 +0.01(+0.78%)
Feb 20, 2013 1.320 1.340 1.280 1.280 1,328,181 -0.06(-4.48%)
Feb 19, 2013 1.350 1.350 1.310 1.340 569,117 +0.00(+0.00%)
Feb 15, 2013 1.370 1.380 1.330 1.340 303,132 -0.02(-1.47%)
Feb 14, 2013 1.330 1.390 1.320 1.360 396,537 +0.03(+2.26%)
Feb 13, 2013 1.320 1.330 1.290 1.330 522,542 +0.00(+0.00%)
Feb 12, 2013 1.340 1.350 1.290 1.330 624,746 -0.01(-0.75%)
Feb 11, 2013 1.400 1.400 1.340 1.340 770,912 -0.07(-4.96%)
Feb 08, 2013 1.400 1.410 1.390 1.410 265,059 -0.01(-0.70%)
Feb 07, 2013 1.430 1.440 1.400 1.420 339,047 +0.00(+0.00%)
Feb 06, 2013 1.440 1.442 1.420 1.420 204,529 -0.03(-2.07%)
Feb 04, 2013 1.470 1.470 1.410 1.450 488,146 -0.02(-1.36%)
Feb 01, 2013 1.350 1.480 1.330 1.470 1,413,516 +0.12(+8.89%)
Jan 31, 2013 1.380 1.389 1.350 1.350 502,928 -0.02(-1.46%)
Jan 30, 2013 1.390 1.410 1.370 1.370 521,710 -0.04(-2.84%)
Jan 29, 2013 1.410 1.420 1.360 1.410 714,017 +0.01(+0.71%)
Jan 28, 2013 1.450 1.460 1.390 1.400 830,413 -0.07(-4.76%)
Jan 25, 2013 1.510 1.510 1.450 1.470 598,178 -0.03(-2.00%)
Jan 24, 2013 1.500 1.520 1.470 1.500 1,874,039 +0.00(+0.00%)
Jan 23, 2013 1.530 1.538 1.470 1.500 524,942 -0.02(-1.32%)
Jan 22, 2013 1.550 1.550 1.460 1.520 763,549 +0.00(+0.00%)
Jan 18, 2013 1.610 1.610 1.510 1.520 1,162,023 -0.07(-4.40%)
Jan 17, 2013 1.510 1.620 1.500 1.590 2,831,126 +0.09(+6.00%)
Jan 16, 2013 1.470 1.520 1.460 1.500 1,094,744 +0.04(+2.74%)
Jan 15, 2013 1.470 1.510 1.450 1.460 1,036,979 +0.00(+0.00%)
Jan 14, 2013 1.450 1.540 1.440 1.460 1,386,162 +0.05(+3.55%)
Jan 11, 2013 1.450 1.480 1.390 1.410 1,232,412 -0.01(-0.70%)
Jan 10, 2013 1.350 1.430 1.350 1.420 1,357,925 +0.07(+5.19%)
Jan 09, 2013 1.340 1.380 1.300 1.350 2,395,957 +0.05(+3.85%)
Jan 08, 2013 1.230 1.300 1.230 1.300 1,610,135 +0.05(+4.00%)
Jan 07, 2013 1.200 1.250 1.200 1.250 494,518 +0.03(+2.46%)
Jan 04, 2013 1.230 1.240 1.200 1.220 687,601 -0.02(-1.61%)
Jan 03, 2013 1.240 1.270 1.230 1.240 392,908 -0.02(-1.59%)
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.