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 )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 1.220 1.240 1.210 1.240 207,552 +0.03(+2.48%)
Apr 29, 2013 1.240 1.252 1.210 1.210 186,220 -0.02(-1.63%)
Apr 26, 2013 1.250 1.250 1.220 1.230 355,794 -0.01(-0.81%)
Apr 25, 2013 1.240 1.250 1.220 1.240 331,673 +0.01(+0.81%)
Apr 24, 2013 1.200 1.280 1.180 1.230 695,408 +0.05(+4.24%)
Apr 23, 2013 1.180 1.210 1.160 1.180 235,656 +0.00(+0.00%)
Apr 22, 2013 1.150 1.180 1.150 1.180 335,807 +0.03(+2.61%)
Apr 19, 2013 1.180 1.190 1.150 1.150 372,832 -0.04(-3.36%)
Apr 18, 2013 1.190 1.195 1.170 1.190 459,674 -0.01(-0.83%)
Apr 17, 2013 1.200 1.210 1.170 1.200 604,995 -0.03(-2.44%)
Apr 16, 2013 1.200 1.240 1.200 1.230 451,627 +0.04(+3.36%)
Apr 15, 2013 1.230 1.249 1.180 1.190 1,152,389 -0.04(-3.25%)
Apr 12, 2013 1.260 1.270 1.230 1.230 272,560 -0.06(-4.65%)
Apr 11, 2013 1.250 1.300 1.250 1.290 319,320 +0.04(+3.20%)
Apr 10, 2013 1.270 1.290 1.250 1.250 295,911 -0.04(-3.10%)
Apr 09, 2013 1.240 1.300 1.230 1.290 331,159 +0.05(+4.03%)
Apr 08, 2013 1.240 1.250 1.230 1.240 299,814 -0.01(-0.80%)
Apr 05, 2013 1.270 1.270 1.230 1.250 332,186 -0.03(-2.34%)
Apr 04, 2013 1.240 1.280 1.240 1.280 262,145 +0.02(+1.59%)
Apr 03, 2013 1.260 1.290 1.240 1.260 880,354 +0.00(+0.00%)
Apr 02, 2013 1.320 1.320 1.260 1.260 630,489 -0.06(-4.55%)
Apr 01, 2013 1.400 1.400 1.320 1.320 430,839 -0.06(-4.35%)
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%)
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.