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 )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 3:16 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 (%)
Oct 31, 2014 0.9200 0.9400 0.9200 0.9305 382,633 -0.01(-1.01%)
Oct 30, 2014 0.9700 0.9700 0.9366 0.9400 481,062 -0.03(-2.81%)
Oct 29, 2014 0.9679 0.9800 0.9609 0.9672 226,772 +0.01(+0.54%)
Oct 28, 2014 0.9400 0.9740 0.9400 0.9620 467,983 +0.02(+2.26%)
Oct 27, 2014 0.9600 0.9600 0.9400 0.9407 321,798 -0.02(-2.01%)
Oct 24, 2014 1.000 1.000 0.9600 0.9600 539,166 -0.04(-3.59%)
Oct 23, 2014 0.9700 0.9977 0.9700 0.9957 351,505 +0.02(+1.60%)
Oct 22, 2014 1.010 1.010 0.9725 0.9800 613,856 -0.03(-2.97%)
Oct 21, 2014 1.030 1.040 1.020 1.010 410,509 -0.01(-0.98%)
Oct 20, 2014 0.9900 1.030 0.9900 1.020 502,763 +0.04(+3.56%)
Oct 17, 2014 0.9800 1.010 0.9699 0.9849 825,035 +0.02(+1.96%)
Oct 16, 2014 0.9140 0.9895 0.9000 0.9660 981,584 +0.05(+5.00%)
Oct 15, 2014 0.9700 0.9700 0.9200 0.9200 1,538,131 -0.05(-5.15%)
Oct 14, 2014 0.9600 0.9850 0.9495 0.9700 873,747 +0.00(+0.50%)
Oct 13, 2014 0.9817 0.9817 0.9610 0.9652 438,402 -0.02(-2.21%)
Oct 10, 2014 1.020 1.020 0.9705 0.9870 1,192,042 -0.02(-2.28%)
Oct 09, 2014 1.020 1.030 1.020 1.010 648,513 -0.01(-0.98%)
Oct 08, 2014 1.050 1.060 1.010 1.020 1,070,913 -0.04(-3.77%)
Oct 07, 2014 1.080 1.080 1.050 1.060 423,680 -0.02(-1.85%)
Oct 06, 2014 1.080 1.090 1.070 1.080 455,175 +0.02(+1.89%)
Oct 03, 2014 1.080 1.090 1.060 1.060 419,106 -0.02(-1.85%)
Oct 02, 2014 1.090 1.100 1.050 1.080 1,762,850 -0.01(-0.92%)
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.