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 )

2.040 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 (%)
Jan 29, 2010 1.350 1.420 1.320 1.320 883,228 +0.02(+1.54%)
Jan 28, 2010 1.460 1.460 1.300 1.300 806,398 -0.10(-7.14%)
Jan 27, 2010 1.400 1.440 1.400 1.400 1,013,730 -0.02(-1.41%)
Jan 26, 2010 1.430 1.450 1.420 1.420 706,421 -0.03(-2.07%)
Jan 25, 2010 1.470 1.510 1.440 1.450 803,911 +0.02(+1.40%)
Jan 22, 2010 1.460 1.508 1.430 1.430 817,258 -0.05(-3.38%)
Jan 21, 2010 1.600 1.600 1.450 1.480 1,329,630 -0.12(-7.50%)
Jan 20, 2010 1.620 1.640 1.550 1.600 1,344,809 -0.03(-1.84%)
Jan 19, 2010 1.560 1.630 1.560 1.630 946,281 +0.11(+7.24%)
Jan 15, 2010 1.610 1.520 1.520 1.520 760,700 -0.08(-5.00%)
Jan 14, 2010 1.500 1.620 1.460 1.600 1,573,440 +0.11(+7.38%)
Jan 13, 2010 1.480 1.500 1.460 1.490 464,338 +0.03(+2.05%)
Jan 12, 2010 1.450 1.510 1.450 1.460 691,848 -0.02(-1.35%)
Jan 11, 2010 1.540 1.550 1.450 1.480 707,404 -0.01(-0.67%)
Jan 08, 2010 1.550 1.550 1.460 1.490 363,575 -0.01(-0.66%)
Jan 07, 2010 1.500 1.520 1.410 1.500 482,952 +0.03(+2.03%)
Jan 06, 2010 1.550 1.560 1.460 1.470 1,160,185 -0.03(-2.00%)
Jan 05, 2010 1.310 1.500 1.290 1.500 1,850,969 +0.21(+16.28%)
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.