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 (%)
May 31, 2022 1.270 1.320 1.210 1.220 6,430,768 -0.02(-1.61%)
May 27, 2022 1.220 1.250 1.200 1.240 5,258,775 +0.05(+4.20%)
May 26, 2022 1.150 1.220 1.140 1.190 5,475,062 +0.04(+3.48%)
May 25, 2022 1.130 1.150 1.110 1.150 4,633,743 +0.02(+1.77%)
May 24, 2022 1.130 1.135 1.090 1.130 5,374,393 -0.03(-2.59%)
May 23, 2022 1.130 1.170 1.080 1.160 6,157,115 +0.03(+2.65%)
May 20, 2022 1.150 1.151 1.070 1.130 6,288,235 +0.00(+0.00%)
May 19, 2022 1.060 1.140 1.060 1.130 7,717,751 +0.03(+2.73%)
May 18, 2022 1.170 1.185 1.070 1.100 7,476,944 -0.09(-7.56%)
May 17, 2022 1.130 1.200 1.110 1.190 10,501,733 +0.10(+9.17%)
May 16, 2022 1.110 1.120 1.065 1.090 9,445,404 +0.00(+0.00%)
May 13, 2022 1.070 1.140 1.050 1.090 10,504,877 +0.07(+6.86%)
May 12, 2022 1.000 1.080 0.9800 1.020 15,539,770 -0.01(-0.97%)
May 11, 2022 1.080 1.130 1.020 1.030 9,501,917 -0.05(-4.63%)
May 10, 2022 1.070 1.130 1.030 1.080 10,539,377 +0.03(+2.86%)
May 09, 2022 1.130 1.150 1.040 1.050 18,119,102 -0.15(-12.50%)
May 06, 2022 1.180 1.230 1.140 1.200 8,609,517 -0.02(-1.64%)
May 05, 2022 1.360 1.390 1.210 1.220 12,277,934 -0.14(-10.29%)
May 04, 2022 1.290 1.360 1.240 1.360 8,406,827 +0.06(+4.62%)
May 03, 2022 1.260 1.310 1.260 1.300 6,602,577 +0.04(+3.17%)
May 02, 2022 1.270 1.290 1.220 1.260 8,366,789 -0.05(-3.82%)
Apr 29, 2022 1.370 1.420 1.280 1.310 9,218,101 -0.05(-3.68%)
Apr 28, 2022 1.320 1.365 1.250 1.360 9,459,612 +0.05(+3.82%)
Apr 27, 2022 1.300 1.360 1.290 1.310 10,411,217 +0.01(+0.77%)
Apr 26, 2022 1.400 1.410 1.290 1.300 11,601,004 -0.08(-5.80%)
Apr 25, 2022 1.350 1.390 1.300 1.380 14,016,466 -0.05(-3.50%)
Apr 22, 2022 1.500 1.520 1.370 1.430 14,795,515 -0.08(-5.30%)
Apr 21, 2022 1.660 1.670 1.500 1.510 12,691,895 -0.16(-9.58%)
Apr 20, 2022 1.610 1.680 1.560 1.670 11,416,011 +0.07(+4.37%)
Apr 19, 2022 1.700 1.710 1.580 1.600 13,066,288 -0.10(-5.88%)
Apr 18, 2022 1.760 1.760 1.680 1.700 9,503,048 -0.04(-2.30%)
Apr 14, 2022 1.820 1.820 1.715 1.740 9,366,359 -0.05(-2.79%)
Apr 13, 2022 1.770 1.820 1.741 1.790 17,051,126 +0.05(+2.87%)
Apr 12, 2022 1.770 1.800 1.712 1.740 9,741,656 +0.01(+0.58%)
Apr 11, 2022 1.750 1.790 1.670 1.730 10,809,475 -0.02(-1.14%)
Apr 08, 2022 1.810 1.830 1.730 1.750 12,716,144 -0.04(-2.23%)
Apr 07, 2022 1.620 1.810 1.610 1.790 24,491,848 +0.18(+11.18%)
Apr 06, 2022 1.610 1.617 1.530 1.610 11,172,697 +0.00(+0.00%)
Apr 05, 2022 1.670 1.770 1.600 1.610 15,026,560 -0.02(-1.23%)
Apr 04, 2022 1.680 1.685 1.600 1.630 6,397,422 -0.01(-0.61%)
Apr 01, 2022 1.630 1.700 1.620 1.640 7,159,053 +0.04(+2.50%)
Mar 31, 2022 1.640 1.710 1.590 1.600 15,469,895 -0.03(-1.84%)
Mar 30, 2022 1.670 1.740 1.620 1.630 9,616,572 -0.02(-1.21%)
Mar 29, 2022 1.570 1.650 1.470 1.650 12,543,012 +0.10(+6.45%)
Mar 28, 2022 1.640 1.645 1.530 1.550 13,067,791 -0.12(-7.19%)
Mar 25, 2022 1.720 1.740 1.640 1.670 8,988,010 -0.05(-2.91%)
Mar 24, 2022 1.690 1.750 1.630 1.720 8,611,363 +0.03(+1.78%)
Mar 23, 2022 1.750 1.790 1.670 1.690 9,382,848 -0.04(-2.31%)
Mar 22, 2022 1.690 1.765 1.671 1.730 7,395,884 +0.02(+1.17%)
Mar 21, 2022 1.660 1.790 1.660 1.710 12,899,423 +0.08(+4.91%)
Mar 18, 2022 1.630 1.700 1.600 1.630 9,873,310 -0.01(-0.61%)
Mar 17, 2022 1.500 1.650 1.495 1.640 12,353,566 +0.17(+11.56%)
Mar 16, 2022 1.530 1.560 1.410 1.470 12,896,139 -0.01(-0.68%)
Mar 15, 2022 1.450 1.510 1.390 1.480 9,674,726 +0.01(+0.68%)
Mar 14, 2022 1.600 1.610 1.450 1.470 15,935,303 -0.17(-10.37%)
Mar 11, 2022 1.720 1.760 1.620 1.640 14,749,620 -0.12(-6.82%)
Mar 10, 2022 1.750 1.820 1.690 1.760 24,400,632 +0.03(+1.73%)
Mar 09, 2022 1.590 1.790 1.520 1.730 28,254,552 +0.11(+6.79%)
Mar 08, 2022 1.560 1.670 1.500 1.620 17,950,928 +0.12(+8.00%)
Mar 07, 2022 1.520 1.610 1.483 1.500 14,288,086 +0.06(+4.17%)
Mar 04, 2022 1.420 1.490 1.350 1.440 17,267,796 -0.08(-5.26%)
Mar 03, 2022 1.610 1.620 1.492 1.520 13,030,067 -0.09(-5.59%)
Mar 02, 2022 1.540 1.620 1.500 1.610 9,464,936 +0.09(+5.92%)
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.