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 (%)
Jul 29, 2016 0.5391 0.5400 0.5241 0.5272 932,660 -0.00(-0.53%)
Jul 28, 2016 0.5401 0.5500 0.5300 0.5300 149,626 -0.02(-2.75%)
Jul 27, 2016 0.5487 0.5500 0.5351 0.5450 349,105 +0.01(+0.93%)
Jul 26, 2016 0.5300 0.5480 0.5269 0.5400 389,250 +0.01(+1.89%)
Jul 25, 2016 0.5500 0.5537 0.5300 0.5300 192,010 -0.02(-3.64%)
Jul 22, 2016 0.5500 0.5563 0.5445 0.5500 89,929 -0.00(-0.25%)
Jul 21, 2016 0.5600 0.5600 0.5490 0.5514 85,199 -0.00(-0.04%)
Jul 20, 2016 0.5598 0.5599 0.5420 0.5516 72,424 +0.00(+0.24%)
Jul 19, 2016 0.5600 0.5628 0.5500 0.5503 172,165 -0.01(-1.42%)
Jul 18, 2016 0.5600 0.5667 0.5445 0.5582 138,271 -0.00(-0.34%)
Jul 15, 2016 0.5560 0.5630 0.5461 0.5601 111,510 +0.00(+0.70%)
Jul 14, 2016 0.5596 0.5643 0.5470 0.5562 206,278 +0.00(+0.11%)
Jul 13, 2016 0.5700 0.5800 0.5528 0.5556 225,445 -0.01(-2.49%)
Jul 12, 2016 0.5319 0.5778 0.5319 0.5698 468,491 +0.03(+5.79%)
Jul 11, 2016 0.5300 0.5400 0.5300 0.5386 356,085 +0.01(+1.34%)
Jul 08, 2016 0.5300 0.5500 0.5314 0.5315 364,571 -0.00(-0.90%)
Jul 07, 2016 0.5325 0.5450 0.5299 0.5363 204,275 -0.00(-0.69%)
Jul 06, 2016 0.5500 0.5500 0.5300 0.5400 364,741 -0.00(-0.17%)
Jul 05, 2016 0.5600 0.5654 0.5401 0.5409 162,506 -0.00(-0.84%)
Jul 01, 2016 0.5500 0.5455 0.5455 0.5455 213,900 -0.00(-0.82%)
Jun 30, 2016 0.5300 0.5500 0.5289 0.5500 247,439 +0.02(+3.42%)
Jun 29, 2016 0.5240 0.5480 0.5240 0.5318 213,590 -0.01(-1.35%)
Jun 28, 2016 0.5100 0.5400 0.5200 0.5391 218,894 +0.02(+3.67%)
Jun 27, 2016 0.5400 0.5458 0.5010 0.5200 624,913 -0.02(-3.72%)
Jun 24, 2016 0.5600 0.5668 0.5400 0.5401 319,612 -0.04(-6.88%)
Jun 23, 2016 0.5622 0.5879 0.5622 0.5800 169,106 +0.02(+3.61%)
Jun 22, 2016 0.5650 0.5900 0.5500 0.5598 170,501 -0.01(-1.41%)
Jun 21, 2016 0.5800 0.5949 0.5522 0.5678 229,709 -0.01(-1.95%)
Jun 20, 2016 0.5814 0.5814 0.5675 0.5791 366,332 +0.01(+1.60%)
Jun 17, 2016 0.5615 0.5700 0.5560 0.5700 141,599 +0.02(+3.64%)
Jun 16, 2016 0.5450 0.5640 0.5429 0.5500 268,126 -0.01(-0.99%)
Jun 15, 2016 0.5450 0.5688 0.5400 0.5555 161,603 +0.02(+2.87%)
Jun 14, 2016 0.5429 0.5552 0.5301 0.5400 401,682 -0.01(-2.53%)
Jun 13, 2016 0.5500 0.5650 0.5451 0.5540 378,360 -0.01(-1.95%)
Jun 10, 2016 0.5729 0.5832 0.5541 0.5650 493,190 -0.02(-2.59%)
Jun 09, 2016 0.5600 0.5800 0.5558 0.5800 633,351 +0.01(+1.75%)
Jun 08, 2016 0.5800 0.5860 0.5600 0.5700 375,405 +0.01(+1.97%)
Jun 07, 2016 0.5600 0.5802 0.5450 0.5590 1,158,981 +0.02(+3.52%)
Jun 06, 2016 0.5500 0.5500 0.5202 0.5400 1,032,682 +0.02(+3.89%)
Jun 03, 2016 0.5200 0.5435 0.5100 0.5198 618,295 +0.01(+1.37%)
Jun 02, 2016 0.4900 0.5180 0.4900 0.5128 606,223 +0.02(+4.02%)
Jun 01, 2016 0.4900 0.4950 0.4800 0.4930 142,295 +0.00(+0.61%)
May 31, 2016 0.4842 0.4900 0.4800 0.4900 160,859 +0.01(+2.57%)
May 27, 2016 0.4900 0.4777 0.4777 0.4777 139,200 -0.01(-1.57%)
May 26, 2016 0.4853 0.4973 0.4788 0.4853 188,080 +0.01(+1.10%)
May 25, 2016 0.4850 0.5057 0.4800 0.4800 242,829 +0.00(+0.00%)
May 24, 2016 0.5043 0.5043 0.4800 0.4800 161,415 -0.02(-4.00%)
May 23, 2016 0.5000 0.5002 0.4820 0.5000 114,776 +0.01(+1.21%)
May 20, 2016 0.5000 0.5058 0.4845 0.4940 182,332 -0.01(-2.33%)
May 19, 2016 0.4900 0.5059 0.4727 0.5058 216,981 +0.01(+1.34%)
May 18, 2016 0.5100 0.5182 0.4927 0.4991 166,860 -0.02(-3.42%)
May 17, 2016 0.5250 0.5300 0.5000 0.5168 243,844 +0.01(+2.87%)
May 16, 2016 0.4858 0.5135 0.4858 0.5024 348,599 +0.00(+0.48%)
May 13, 2016 0.5064 0.5100 0.4700 0.5000 340,720 -0.00(-0.48%)
May 12, 2016 0.5200 0.5375 0.5000 0.5024 292,071 -0.03(-4.85%)
May 11, 2016 0.5100 0.5280 0.5100 0.5280 180,788 +0.01(+2.13%)
May 10, 2016 0.5200 0.5249 0.5149 0.5170 96,779 -0.01(-1.28%)
May 09, 2016 0.5418 0.5418 0.5128 0.5237 353,526 -0.01(-1.62%)
May 06, 2016 0.5300 0.5434 0.5200 0.5323 269,843 +0.01(+2.37%)
May 05, 2016 0.5200 0.5300 0.5200 0.5200 235,957 +0.01(+1.46%)
May 04, 2016 0.5300 0.5627 0.5116 0.5125 644,637 -0.04(-6.82%)
May 03, 2016 0.5900 0.5923 0.5460 0.5500 912,653 -0.04(-7.06%)
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.