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 )

2.040 +0.060 (+3.03%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 30, 2019 0.4900 0.4900 0.4505 0.4505 611,974 -0.04(-8.06%)
Sep 27, 2019 0.4997 0.4997 0.4866 0.4900 207,400 -0.00(-0.99%)
Sep 26, 2019 0.4800 0.5062 0.4800 0.4949 247,616 +0.01(+1.31%)
Sep 25, 2019 0.4700 0.5006 0.4700 0.4885 278,502 -0.02(-3.08%)
Sep 24, 2019 0.4964 0.5057 0.4901 0.5040 218,465 -0.00(-0.90%)
Sep 23, 2019 0.4825 0.5100 0.4812 0.5086 480,858 -0.00(-0.84%)
Sep 20, 2019 0.4777 0.5129 0.4589 0.5129 736,900 +0.04(+8.55%)
Sep 19, 2019 0.4700 0.4899 0.4700 0.4725 245,930 -0.01(-1.81%)
Sep 18, 2019 0.4830 0.4830 0.4750 0.4812 307,483 -0.00(-0.27%)
Sep 17, 2019 0.4730 0.4842 0.4590 0.4825 177,043 +0.01(+1.79%)
Sep 16, 2019 0.4807 0.4862 0.4522 0.4740 644,648 -0.00(-0.67%)
Sep 13, 2019 0.4987 0.4987 0.4750 0.4772 323,900 -0.01(-2.81%)
Sep 12, 2019 0.4899 0.5000 0.4899 0.4910 350,476 +0.00(+0.20%)
Sep 11, 2019 0.4800 0.4969 0.4650 0.4900 839,208 +0.01(+1.16%)
Sep 10, 2019 0.4625 0.4873 0.4575 0.4844 798,162 +0.02(+4.53%)
Sep 09, 2019 0.4442 0.4717 0.4400 0.4634 314,961 +0.02(+4.32%)
Sep 06, 2019 0.4500 0.4550 0.4442 0.4442 254,300 +0.00(+0.63%)
Sep 05, 2019 0.4500 0.4590 0.4407 0.4414 600,011 -0.01(-2.60%)
Sep 04, 2019 0.4500 0.4569 0.4403 0.4532 403,787 +0.00(+0.29%)
Sep 03, 2019 0.4600 0.4600 0.4400 0.4519 672,210 -0.00(-0.90%)
Aug 30, 2019 0.4123 0.4600 0.4089 0.4560 789,500 +0.05(+12.32%)
Aug 29, 2019 0.4100 0.4150 0.4027 0.4060 286,439 -0.01(-2.17%)
Aug 28, 2019 0.4100 0.4230 0.3969 0.4150 309,180 +0.01(+1.77%)
Aug 27, 2019 0.4000 0.4228 0.3950 0.4078 552,942 +0.00(+0.27%)
Aug 26, 2019 0.4200 0.4210 0.4055 0.4067 277,367 -0.01(-1.57%)
Aug 23, 2019 0.4300 0.4360 0.4131 0.4132 357,900 -0.03(-6.54%)
Aug 22, 2019 0.4700 0.4700 0.4301 0.4421 477,087 -0.02(-5.13%)
Aug 21, 2019 0.4500 0.4699 0.4435 0.4660 642,190 +0.02(+5.22%)
Aug 20, 2019 0.4300 0.4445 0.4300 0.4429 315,638 +0.02(+3.60%)
Aug 19, 2019 0.4300 0.4457 0.4200 0.4275 580,076 -0.00(-0.58%)
Aug 16, 2019 0.4000 0.4309 0.4000 0.4300 423,000 +0.03(+6.59%)
Aug 15, 2019 0.4000 0.4130 0.3800 0.4034 1,889,315 -0.01(-1.61%)
Aug 14, 2019 0.4284 0.4284 0.4060 0.4100 495,512 -0.02(-3.98%)
Aug 13, 2019 0.4350 0.4350 0.4204 0.4270 365,098 +0.00(+0.00%)
Aug 12, 2019 0.4301 0.4389 0.4200 0.4270 515,944 -0.01(-3.17%)
Aug 09, 2019 0.4400 0.4500 0.4356 0.4410 284,000 -0.01(-1.87%)
Aug 08, 2019 0.4400 0.4524 0.4400 0.4494 224,024 -0.00(-0.13%)
Aug 07, 2019 0.4520 0.4566 0.4331 0.4500 358,137 -0.01(-1.49%)
Aug 06, 2019 0.4500 0.4800 0.4500 0.4568 486,976 +0.00(+0.42%)
Aug 05, 2019 0.4603 0.4745 0.4400 0.4549 373,968 -0.01(-3.05%)
Aug 02, 2019 0.4720 0.4800 0.4601 0.4692 244,900 -0.01(-2.33%)
Aug 01, 2019 0.4706 0.4850 0.4697 0.4804 326,448 -0.01(-1.90%)
Jul 31, 2019 0.4415 0.5003 0.4400 0.4897 1,799,576 +0.04(+9.14%)
Jul 30, 2019 0.4404 0.4500 0.4300 0.4487 441,854 +0.01(+1.42%)
Jul 29, 2019 0.4400 0.4525 0.4374 0.4424 302,298 +0.00(+0.43%)
Jul 26, 2019 0.4500 0.4500 0.4300 0.4405 591,100 -0.00(-0.05%)
Jul 25, 2019 0.4300 0.4570 0.4300 0.4407 604,424 -0.00(-0.18%)
Jul 24, 2019 0.4500 0.4595 0.4304 0.4415 700,363 -0.01(-1.65%)
Jul 23, 2019 0.4650 0.4699 0.4414 0.4489 1,117,215 -0.01(-2.31%)
Jul 22, 2019 0.4800 0.4889 0.4521 0.4595 1,043,790 -0.01(-2.75%)
Jul 19, 2019 0.4950 0.5016 0.4700 0.4725 554,900 -0.02(-4.24%)
Jul 18, 2019 0.5100 0.5100 0.4900 0.4934 759,477 -0.02(-3.37%)
Jul 17, 2019 0.5293 0.5293 0.5050 0.5106 334,195 -0.02(-3.24%)
Jul 16, 2019 0.5450 0.5450 0.5203 0.5277 222,051 -0.01(-1.18%)
Jul 15, 2019 0.5500 0.5500 0.5253 0.5340 476,943 -0.01(-1.11%)
Jul 12, 2019 0.5100 0.5500 0.5100 0.5400 1,606,100 +0.02(+4.45%)
Jul 11, 2019 0.5200 0.5281 0.5155 0.5170 146,461 -0.01(-2.42%)
Jul 10, 2019 0.5200 0.5300 0.5171 0.5298 278,881 +0.01(+2.77%)
Jul 09, 2019 0.5300 0.5330 0.5130 0.5155 298,976 -0.01(-2.37%)
Jul 08, 2019 0.5270 0.5348 0.5228 0.5280 428,218 +0.01(+1.38%)
Jul 05, 2019 0.5392 0.5398 0.5195 0.5208 224,200 -0.02(-3.54%)
Jul 03, 2019 0.5290 0.5400 0.5254 0.5399 584,300 +0.02(+3.03%)
Jul 02, 2019 0.5200 0.5297 0.5200 0.5240 127,682 +0.00(+0.33%)
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.