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 31, 2022 1.640 1.710 1.590 1.600 15,469,895 -0.03(-1.84%)
Mar 30, 2022 1.670 1.740 1.620 1.630 9,616,572 -0.02(-1.21%)
Mar 29, 2022 1.570 1.650 1.470 1.650 12,543,012 +0.10(+6.45%)
Mar 28, 2022 1.640 1.645 1.530 1.550 13,067,791 -0.12(-7.19%)
Mar 25, 2022 1.720 1.740 1.640 1.670 8,988,010 -0.05(-2.91%)
Mar 24, 2022 1.690 1.750 1.630 1.720 8,611,363 +0.03(+1.78%)
Mar 23, 2022 1.750 1.790 1.670 1.690 9,382,848 -0.04(-2.31%)
Mar 22, 2022 1.690 1.765 1.671 1.730 7,395,884 +0.02(+1.17%)
Mar 21, 2022 1.660 1.790 1.660 1.710 12,899,423 +0.08(+4.91%)
Mar 18, 2022 1.630 1.700 1.600 1.630 9,873,310 -0.01(-0.61%)
Mar 17, 2022 1.500 1.650 1.495 1.640 12,353,566 +0.17(+11.56%)
Mar 16, 2022 1.530 1.560 1.410 1.470 12,896,139 -0.01(-0.68%)
Mar 15, 2022 1.450 1.510 1.390 1.480 9,674,726 +0.01(+0.68%)
Mar 14, 2022 1.600 1.610 1.450 1.470 15,935,303 -0.17(-10.37%)
Mar 11, 2022 1.720 1.760 1.620 1.640 14,749,620 -0.12(-6.82%)
Mar 10, 2022 1.750 1.820 1.690 1.760 24,400,632 +0.03(+1.73%)
Mar 09, 2022 1.590 1.790 1.520 1.730 28,254,552 +0.11(+6.79%)
Mar 08, 2022 1.560 1.670 1.500 1.620 17,950,928 +0.12(+8.00%)
Mar 07, 2022 1.520 1.610 1.483 1.500 14,288,086 +0.06(+4.17%)
Mar 04, 2022 1.420 1.490 1.350 1.440 17,267,796 -0.08(-5.26%)
Mar 03, 2022 1.610 1.620 1.492 1.520 13,030,067 -0.09(-5.59%)
Mar 02, 2022 1.540 1.620 1.500 1.610 9,464,936 +0.09(+5.92%)
Mar 01, 2022 1.550 1.570 1.460 1.520 10,807,400 +0.03(+2.01%)
Feb 28, 2022 1.420 1.520 1.400 1.490 17,115,410 +0.12(+8.76%)
Feb 25, 2022 1.340 1.390 1.280 1.370 12,640,028 +0.04(+3.01%)
Feb 24, 2022 1.200 1.345 1.190 1.330 17,606,048 +0.08(+6.40%)
Feb 23, 2022 1.260 1.290 1.230 1.250 7,697,688 +0.01(+0.81%)
Feb 22, 2022 1.180 1.280 1.170 1.240 9,635,926 +0.04(+3.33%)
Feb 18, 2022 1.200 0 -0.03(-2.44%)
Feb 17, 2022 1.260 1.270 1.210 1.230 5,129,230 -0.04(-3.15%)
Feb 16, 2022 1.290 1.310 1.250 1.270 5,054,345 -0.01(-0.78%)
Feb 15, 2022 1.260 1.300 1.240 1.280 3,606,107 +0.04(+3.23%)
Feb 14, 2022 1.260 1.300 1.230 1.240 4,180,970 -0.04(-3.13%)
Feb 11, 2022 1.290 1.330 1.240 1.280 5,917,690 -0.01(-0.78%)
Feb 10, 2022 1.300 1.380 1.270 1.290 11,365,105 -0.06(-4.44%)
Feb 09, 2022 1.250 1.350 1.240 1.350 13,318,060 +0.13(+10.66%)
Feb 08, 2022 1.200 1.230 1.170 1.220 4,297,465 +0.02(+1.67%)
Feb 07, 2022 1.180 1.210 1.150 1.200 4,271,863 +0.02(+1.69%)
Feb 04, 2022 1.150 1.190 1.130 1.180 5,824,380 +0.05(+4.42%)
Feb 03, 2022 1.160 1.115 1.130 5,029,908 -0.07(-5.83%)
Feb 02, 2022 1.280 1.280 1.170 1.200 5,548,380 -0.03(-2.44%)
Feb 01, 2022 1.220 1.270 1.180 1.230 6,034,343 +0.02(+1.65%)
Jan 31, 2022 1.130 1.210 1.210 6,489,156 +0.07(+6.14%)
Jan 28, 2022 1.090 1.150 1.060 1.140 9,408,651 +0.04(+3.64%)
Jan 27, 2022 1.150 1.180 1.070 1.100 8,257,757 -0.05(-4.35%)
Jan 26, 2022 1.250 1.260 1.120 1.150 10,909,894 -0.06(-4.96%)
Jan 25, 2022 1.220 1.220 1.140 1.210 9,762,434 +0.00(+0.00%)
Jan 24, 2022 1.110 1.210 1.060 1.210 17,970,738 +0.03(+2.54%)
Jan 21, 2022 1.200 1.230 1.160 1.180 11,592,347 -0.07(-5.60%)
Jan 20, 2022 1.280 1.330 1.230 1.250 9,438,033 -0.02(-1.57%)
Jan 19, 2022 1.280 1.307 1.210 1.270 12,522,398 +0.01(+0.79%)
Jan 18, 2022 1.330 1.340 1.240 1.260 11,882,951 -0.10(-7.35%)
Jan 14, 2022 1.360 0 -0.01(-0.73%)
Jan 13, 2022 1.430 1.475 1.340 1.370 8,283,526 -0.06(-4.20%)
Jan 12, 2022 1.450 1.510 1.420 1.430 6,411,383 -0.02(-1.38%)
Jan 11, 2022 1.430 1.460 1.380 1.450 6,951,046 +0.02(+1.40%)
Jan 10, 2022 1.460 1.470 1.370 1.430 9,053,401 -0.03(-2.05%)
Jan 07, 2022 1.450 1.470 1.390 1.460 10,506,007 +0.03(+2.10%)
Jan 06, 2022 1.620 1.630 1.410 1.430 18,238,306 -0.15(-9.49%)
Jan 05, 2022 1.560 1.720 1.540 1.580 29,648,970 +0.07(+4.64%)
Jan 04, 2022 1.510 1.530 1.460 1.510 6,977,160 +0.00(+0.00%)
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.