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: 4:10 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, 2014 1.280 1.370 1.280 1.370 861,927 +0.06(+4.58%)
Apr 29, 2014 1.330 1.350 1.280 1.310 1,135,716 -0.03(-2.24%)
Apr 28, 2014 1.400 1.410 1.310 1.340 1,632,327 -0.07(-4.96%)
Apr 25, 2014 1.450 1.470 1.410 1.410 831,548 -0.04(-2.76%)
Apr 24, 2014 1.490 1.490 1.450 1.450 511,348 -0.02(-1.36%)
Apr 23, 2014 1.450 1.490 1.440 1.470 657,588 +0.00(+0.00%)
Apr 22, 2014 1.530 1.530 1.470 1.470 438,117 -0.04(-2.65%)
Apr 21, 2014 1.500 1.545 1.470 1.510 457,399 +0.01(+0.67%)
Apr 17, 2014 1.470 1.500 1.500 1.500 372,600 +0.03(+2.04%)
Apr 16, 2014 1.470 1.500 1.465 1.470 275,811 +0.00(+0.00%)
Apr 15, 2014 1.510 1.518 1.450 1.470 1,171,964 -0.04(-2.65%)
Apr 14, 2014 1.520 1.558 1.500 1.510 852,439 -0.01(-0.66%)
Apr 11, 2014 1.500 1.530 1.500 1.520 514,865 +0.02(+1.33%)
Apr 10, 2014 1.520 1.560 1.500 1.500 702,854 -0.03(-1.96%)
Apr 09, 2014 1.520 1.550 1.505 1.530 990,209 +0.01(+0.66%)
Apr 08, 2014 1.500 1.550 1.500 1.520 599,113 +0.02(+1.33%)
Apr 07, 2014 1.560 1.590 1.500 1.500 1,976,095 -0.08(-5.06%)
Apr 04, 2014 1.560 1.630 1.560 1.580 959,566 +0.03(+1.94%)
Apr 03, 2014 1.580 1.590 1.550 1.550 642,229 -0.05(-3.13%)
Apr 02, 2014 1.560 1.600 1.560 1.600 713,432 +0.02(+1.27%)
Apr 01, 2014 1.510 1.600 1.490 1.580 1,660,632 +0.11(+7.48%)
Mar 31, 2014 1.480 1.490 1.450 1.470 660,593 +0.02(+1.38%)
Mar 28, 2014 1.500 1.550 1.450 1.450 1,335,998 -0.04(-2.68%)
Mar 27, 2014 1.440 1.490 1.440 1.490 894,985 +0.05(+3.47%)
Mar 26, 2014 1.480 1.500 1.440 1.440 1,195,771 -0.02(-1.37%)
Mar 25, 2014 1.490 1.490 1.450 1.460 905,809 -0.03(-2.01%)
Mar 24, 2014 1.550 1.560 1.440 1.490 2,107,978 -0.07(-4.49%)
Mar 21, 2014 1.660 1.670 1.560 1.560 3,840,462 -0.08(-4.88%)
Mar 20, 2014 1.610 1.680 1.580 1.640 1,620,401 +0.09(+5.81%)
Mar 19, 2014 1.600 1.610 1.550 1.550 910,223 -0.05(-3.13%)
Mar 18, 2014 1.550 1.620 1.550 1.600 899,229 +0.04(+2.56%)
Mar 17, 2014 1.550 1.580 1.550 1.560 788,341 +0.01(+0.65%)
Mar 14, 2014 1.590 1.610 1.540 1.550 767,958 -0.04(-2.52%)
Mar 13, 2014 1.620 1.660 1.590 1.590 1,670,009 -0.01(-0.63%)
Mar 12, 2014 1.500 1.600 1.470 1.600 1,552,181 +0.08(+5.26%)
Mar 11, 2014 1.640 1.660 1.510 1.520 2,218,339 -0.08(-5.30%)
Mar 10, 2014 1.640 1.650 1.590 1.605 1,241,914 -0.03(-2.13%)
Mar 07, 2014 1.630 1.650 1.600 1.640 1,429,799 -0.01(-0.61%)
Mar 06, 2014 1.700 1.750 1.650 1.650 1,447,516 -0.04(-2.37%)
Mar 05, 2014 1.750 1.750 1.670 1.690 2,098,613 -0.05(-2.87%)
Mar 04, 2014 1.640 1.760 1.640 1.740 3,149,124 +0.10(+6.10%)
Mar 03, 2014 1.620 1.650 1.569 1.640 2,119,356 +0.01(+0.61%)
Feb 28, 2014 1.590 1.640 1.570 1.630 1,588,860 +0.05(+3.16%)
Feb 27, 2014 1.650 1.660 1.560 1.580 1,947,032 -0.04(-2.47%)
Feb 26, 2014 1.610 1.700 1.580 1.620 6,371,274 +0.11(+7.28%)
Feb 25, 2014 1.410 1.510 1.380 1.510 6,222,672 +0.13(+9.42%)
Feb 24, 2014 1.350 1.420 1.340 1.380 2,796,979 +0.04(+2.99%)
Feb 21, 2014 1.290 1.340 1.270 1.340 1,308,064 +0.08(+6.35%)
Feb 20, 2014 1.290 1.290 1.240 1.260 1,089,215 -0.04(-3.08%)
Feb 19, 2014 1.340 1.340 1.290 1.300 1,410,389 -0.05(-3.70%)
Feb 18, 2014 1.350 1.360 1.320 1.350 891,584 +0.00(+0.00%)
Feb 14, 2014 1.360 1.350 1.350 1.350 653,500 +0.01(+0.75%)
Feb 13, 2014 1.370 1.370 1.330 1.340 609,681 -0.01(-0.74%)
Feb 12, 2014 1.310 1.370 1.300 1.350 1,329,815 +0.06(+4.65%)
Feb 11, 2014 1.290 1.320 1.280 1.290 715,100 -0.01(-0.77%)
Feb 10, 2014 1.330 1.350 1.290 1.300 761,765 -0.02(-1.52%)
Feb 07, 2014 1.280 1.330 1.280 1.320 893,853 +0.04(+3.13%)
Feb 06, 2014 1.270 1.310 1.260 1.280 548,153 +0.02(+1.59%)
Feb 05, 2014 1.220 1.300 1.220 1.260 1,118,683 +0.02(+1.61%)
Feb 04, 2014 1.270 1.280 1.220 1.240 1,863,425 -0.03(-2.36%)
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.