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: 4:10 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 31, 2013 1.100 1.100 1.080 1.090 475,961 +0.00(+0.00%)
Oct 30, 2013 1.100 1.100 1.070 1.090 931,540 +0.01(+0.93%)
Oct 29, 2013 1.080 1.120 1.070 1.080 670,319 +0.02(+1.89%)
Oct 28, 2013 1.100 1.100 1.060 1.060 614,911 -0.02(-1.85%)
Oct 25, 2013 1.050 1.090 1.040 1.080 946,559 +0.04(+3.85%)
Oct 24, 2013 1.040 1.060 1.030 1.040 455,119 +0.00(+0.00%)
Oct 23, 2013 1.010 1.040 1.010 1.040 495,850 +0.01(+0.97%)
Oct 22, 2013 1.020 1.060 1.000 1.030 895,844 +0.00(+0.00%)
Oct 21, 2013 1.040 1.050 0.9950 1.030 1,184,339 +0.03(+3.00%)
Oct 18, 2013 1.010 1.010 0.9900 1.000 855,973 -0.01(-0.99%)
Oct 17, 2013 1.010 1.030 1.000 1.010 613,132 +0.00(+0.00%)
Oct 16, 2013 1.010 1.020 0.9900 1.010 794,685 +0.00(+0.00%)
Oct 15, 2013 1.020 1.040 1.000 1.010 825,047 -0.02(-1.94%)
Oct 14, 2013 1.010 1.030 0.9883 1.030 535,262 +0.02(+1.98%)
Oct 11, 2013 1.020 1.020 0.9900 1.010 562,125 -0.01(-0.98%)
Oct 10, 2013 1.020 1.050 1.010 1.020 752,395 +0.00(+0.00%)
Oct 09, 2013 1.020 1.020 0.9700 1.020 1,439,898 +0.00(+0.00%)
Oct 08, 2013 1.050 1.050 1.010 1.020 1,125,748 -0.03(-2.86%)
Oct 07, 2013 1.070 1.090 1.040 1.050 1,815,731 -0.04(-3.67%)
Oct 04, 2013 1.110 1.120 1.070 1.090 1,426,269 -0.02(-1.80%)
Oct 03, 2013 1.150 1.150 1.105 1.110 510,517 -0.05(-4.31%)
Oct 02, 2013 1.100 1.160 1.090 1.160 1,264,395 +0.06(+5.45%)
Oct 01, 2013 1.090 1.100 1.080 1.100 497,701 +0.00(+0.00%)
Sep 27, 2013 1.100 1.100 1.080 1.100 627,530 +0.01(+0.92%)
Sep 26, 2013 1.080 1.110 1.072 1.090 539,587 +0.00(+0.00%)
Sep 25, 2013 1.080 1.100 1.078 1.090 980,909 +0.00(+0.00%)
Sep 24, 2013 1.100 1.110 1.070 1.090 616,832 -0.01(-0.91%)
Sep 23, 2013 1.080 1.110 1.080 1.100 331,118 +0.01(+0.92%)
Sep 20, 2013 1.120 1.120 1.090 1.090 452,601 -0.03(-2.68%)
Sep 19, 2013 1.110 1.130 1.100 1.120 684,282 +0.02(+1.82%)
Sep 18, 2013 1.110 1.120 1.080 1.100 1,564,951 +0.00(+0.00%)
Sep 17, 2013 1.150 1.150 1.070 1.100 1,969,870 -0.05(-4.35%)
Sep 16, 2013 1.165 1.170 1.150 1.150 710,575 -0.01(-0.86%)
Sep 13, 2013 1.160 1.170 1.160 1.160 241,990 +0.00(+0.00%)
Sep 12, 2013 1.200 1.200 1.160 1.160 465,652 -0.04(-3.33%)
Sep 11, 2013 1.190 1.200 1.170 1.200 617,808 +0.02(+1.69%)
Sep 10, 2013 1.160 1.185 1.160 1.180 679,238 +0.03(+2.61%)
Sep 09, 2013 1.160 1.170 1.150 1.150 533,629 -0.02(-1.71%)
Sep 06, 2013 1.150 1.190 1.150 1.170 594,244 +0.01(+0.86%)
Sep 05, 2013 1.160 1.180 1.150 1.160 441,280 +0.02(+1.75%)
Sep 04, 2013 1.130 1.140 1.100 1.140 1,202,772 +0.00(+0.00%)
Sep 03, 2013 1.150 1.170 1.130 1.140 695,109 -0.02(-1.72%)
Aug 30, 2013 1.150 1.180 1.150 1.160 501,242 +0.01(+0.87%)
Aug 29, 2013 1.170 1.170 1.150 1.150 846,651 -0.02(-1.71%)
Aug 28, 2013 1.170 1.180 1.160 1.170 753,442 +0.00(+0.00%)
Aug 27, 2013 1.180 1.190 1.170 1.170 592,125 +0.00(+0.00%)
Aug 26, 2013 1.200 1.210 1.170 1.170 710,493 -0.03(-2.50%)
Aug 23, 2013 1.180 1.200 1.180 1.200 505,194 +0.03(+2.56%)
Aug 22, 2013 1.170 1.190 1.170 1.170 307,258 +0.00(+0.00%)
Aug 21, 2013 1.190 1.190 1.160 1.170 1,182,969 -0.03(-2.50%)
Aug 20, 2013 1.180 1.200 1.170 1.200 908,739 +0.02(+1.69%)
Aug 19, 2013 1.200 1.210 1.180 1.180 485,528 -0.02(-1.67%)
Aug 16, 2013 1.210 1.230 1.200 1.200 356,337 -0.02(-1.64%)
Aug 15, 2013 1.220 1.230 1.200 1.220 446,431 -0.01(-0.81%)
Aug 14, 2013 1.220 1.240 1.220 1.230 304,630 +0.01(+0.82%)
Aug 13, 2013 1.250 1.250 1.220 1.220 372,605 -0.04(-3.17%)
Aug 12, 2013 1.250 1.260 1.230 1.260 559,267 +0.01(+0.80%)
Aug 09, 2013 1.240 1.250 1.220 1.250 332,419 +0.00(+0.00%)
Aug 08, 2013 1.210 1.250 1.210 1.250 429,595 +0.04(+3.31%)
Aug 07, 2013 1.210 1.240 1.200 1.210 459,083 +0.00(+0.00%)
Aug 06, 2013 1.230 1.250 1.200 1.210 619,967 -0.02(-1.63%)
Aug 05, 2013 1.230 1.260 1.230 1.230 273,909 -0.01(-0.81%)
Aug 02, 2013 1.290 1.290 1.220 1.240 672,353 -0.04(-3.13%)
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.