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 )

2.070 -0.070 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 1.050 1.060 1.010 1.020 631,831 -0.07(-6.42%)
Nov 26, 2014 1.100 1.090 1.090 1.090 354,400 -0.02(-1.80%)
Nov 25, 2014 1.120 1.130 1.100 1.110 354,799 -0.01(-1.33%)
Nov 24, 2014 1.170 1.170 1.100 1.125 702,159 -0.04(-3.85%)
Nov 21, 2014 1.200 1.220 1.160 1.170 538,542 +0.00(+0.00%)
Nov 20, 2014 1.130 1.170 1.130 1.170 326,066 +0.03(+2.63%)
Nov 19, 2014 1.220 1.220 1.130 1.140 793,525 -0.07(-5.79%)
Nov 18, 2014 1.190 1.220 1.190 1.210 934,540 +0.04(+3.42%)
Nov 17, 2014 1.200 1.210 1.170 1.170 874,386 -0.02(-1.68%)
Nov 14, 2014 1.145 1.190 1.120 1.190 795,631 +0.07(+6.25%)
Nov 13, 2014 1.170 1.190 1.110 1.120 589,744 -0.07(-5.88%)
Nov 12, 2014 1.190 1.200 1.160 1.190 683,337 +0.01(+0.85%)
Nov 11, 2014 1.210 1.230 1.160 1.180 782,999 -0.02(-1.67%)
Nov 10, 2014 1.150 1.230 1.150 1.200 2,326,980 +0.08(+7.14%)
Nov 07, 2014 0.9700 1.140 0.9200 1.120 2,680,274 +0.22(+24.44%)
Nov 06, 2014 0.9400 0.9400 0.9000 0.9000 1,130,038 -0.03(-3.16%)
Nov 05, 2014 0.9299 0.9400 0.9000 0.9294 851,181 +0.02(+2.17%)
Nov 04, 2014 0.9100 0.9200 0.9029 0.9097 518,314 -0.02(-2.18%)
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.