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, 2009 0.8036 0.8036 0.7200 0.7201 207,742 -0.04(-5.13%)
Mar 30, 2009 0.7900 0.7900 0.7400 0.7590 335,770 -0.01(-1.43%)
Mar 26, 2009 0.7900 0.8100 0.7600 0.7700 462,338 +0.00(+0.00%)
Mar 25, 2009 0.7200 0.7800 0.7200 0.7700 702,629 +0.05(+6.93%)
Mar 24, 2009 0.7590 0.7590 0.7000 0.7201 887,703 -0.03(-3.99%)
Mar 23, 2009 0.7327 0.7500 0.7315 0.7500 1,944,691 -0.05(-6.25%)
Mar 20, 2009 0.8800 0.8800 0.7800 0.8000 1,188,588 -0.06(-6.98%)
Mar 19, 2009 1.090 1.090 0.6800 0.8600 3,701,697 -0.22(-20.37%)
Mar 18, 2009 1.080 1.100 1.010 1.080 309,564 +0.00(+0.00%)
Mar 17, 2009 1.060 1.120 1.010 1.080 254,853 +0.05(+4.85%)
Mar 16, 2009 1.100 1.160 1.000 1.030 357,635 -0.07(-6.36%)
Mar 13, 2009 1.050 1.140 1.038 1.100 0 +0.07(+6.80%)
Mar 12, 2009 0.9600 1.030 0.9600 1.030 346,918 +0.07(+7.29%)
Mar 11, 2009 0.9800 0.9900 0.9300 0.9600 438,333 +0.02(+2.13%)
Mar 10, 2009 0.9600 0.9700 0.9200 0.9400 391,568 +0.02(+2.73%)
Mar 09, 2009 0.9300 0.9600 0.9000 0.9150 251,148 -0.05(-5.67%)
Mar 06, 2009 1.050 1.070 0.9409 0.9700 0 -0.05(-4.90%)
Mar 05, 2009 1.170 1.170 0.9800 1.020 239,793 -0.08(-7.27%)
Mar 04, 2009 0.9900 1.120 0.9900 1.100 431,180 +0.18(+19.49%)
Mar 02, 2009 1.070 1.070 0.9100 0.9206 682,911 -0.17(-15.54%)
Feb 27, 2009 1.030 1.150 1.030 1.090 0 -0.03(-2.68%)
Feb 26, 2009 1.140 1.210 1.120 1.120 544,932 +0.03(+2.75%)
Feb 25, 2009 1.020 1.150 1.010 1.090 608,048 +0.07(+6.86%)
Feb 24, 2009 1.000 1.060 0.9900 1.020 643,391 +0.02(+2.00%)
Feb 23, 2009 1.020 1.030 1.000 1.000 831,802 -0.01(-0.99%)
Feb 20, 2009 1.090 1.110 1.000 1.010 608,327 -0.06(-5.61%)
Feb 19, 2009 1.100 1.150 1.070 1.070 322,640 -0.03(-2.73%)
Feb 18, 2009 1.080 1.190 1.070 1.100 422,576 +0.01(+0.92%)
Feb 17, 2009 1.240 1.240 1.080 1.090 393,082 -0.07(-6.03%)
Feb 13, 2009 1.140 1.210 1.140 1.160 582,691 +0.01(+0.87%)
Feb 12, 2009 1.220 1.220 1.120 1.150 307,511 -0.03(-2.54%)
Feb 11, 2009 1.160 1.230 1.140 1.180 447,213 +0.01(+0.85%)
Feb 10, 2009 1.310 1.340 1.140 1.170 617,409 -0.13(-10.00%)
Feb 09, 2009 1.300 1.360 1.260 1.300 629,002 +0.03(+2.36%)
Feb 06, 2009 1.190 1.270 1.170 1.270 546,418 +0.09(+7.63%)
Feb 05, 2009 1.140 1.190 1.140 1.180 379,693 +0.05(+4.42%)
Feb 04, 2009 1.060 1.200 1.060 1.130 764,981 +0.03(+2.73%)
Feb 03, 2009 1.110 1.160 1.070 1.100 567,943 -0.01(-0.90%)
Feb 02, 2009 1.250 1.250 1.100 1.110 670,447 -0.14(-11.20%)
Jan 30, 2009 1.250 1.300 1.230 1.250 0 -0.02(-1.57%)
Jan 29, 2009 1.270 1.330 1.250 1.270 270,804 -0.02(-1.55%)
Jan 28, 2009 1.290 1.330 1.240 1.290 413,925 +0.02(+1.57%)
Jan 27, 2009 1.300 1.340 1.270 1.270 315,372 -0.05(-3.79%)
Jan 26, 2009 1.360 1.400 1.270 1.320 597,632 +0.02(+1.54%)
Jan 23, 2009 1.360 1.360 1.240 1.300 498,920 +0.03(+2.36%)
Jan 22, 2009 1.290 1.330 1.260 1.270 488,088 +0.07(+5.83%)
Jan 21, 2009 1.280 1.340 1.200 1.200 530,095 -0.05(-4.00%)
Jan 20, 2009 1.330 1.450 1.240 1.250 1,831,833 +0.00(+0.00%)
Jan 16, 2009 1.200 1.250 1.130 1.250 940,220 +0.12(+10.62%)
Jan 15, 2009 1.150 1.180 1.010 1.130 738,935 -0.02(-1.74%)
Jan 14, 2009 1.300 1.300 1.100 1.150 714,392 -0.13(-10.16%)
Jan 13, 2009 1.160 1.300 1.110 1.280 635,959 +0.05(+4.07%)
Jan 12, 2009 1.400 1.450 1.180 1.230 821,408 -0.15(-10.87%)
Jan 09, 2009 1.430 1.430 1.340 1.380 615,391 -0.03(-2.13%)
Jan 08, 2009 1.410 1.420 1.310 1.410 668,079 +0.06(+4.44%)
Jan 07, 2009 1.500 1.500 1.330 1.350 1,033,598 -0.08(-5.59%)
Jan 06, 2009 1.530 1.530 1.350 1.430 2,024,813 -0.12(-7.74%)
Jan 05, 2009 1.700 1.780 1.450 1.550 3,199,298 -0.15(-8.82%)
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.