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 (%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 28, 2017 0.5300 0.5583 0.5255 0.5500 614,668 +0.03(+5.24%)
Dec 27, 2017 0.5600 0.5600 0.5276 0.5226 811,628 -0.03(-4.98%)
Dec 26, 2017 0.5475 0.5585 0.5400 0.5500 396,625 +0.00(+0.46%)
Dec 22, 2017 0.5544 0.5653 0.5314 0.5475 637,788 -0.02(-3.20%)
Dec 21, 2017 0.5739 0.5850 0.5552 0.5656 515,775 -0.01(-1.64%)
Dec 20, 2017 0.5800 0.5932 0.5736 0.5750 494,965 -0.01(-2.24%)
Dec 19, 2017 0.5800 0.6000 0.5713 0.5882 455,345 +0.01(+0.93%)
Dec 18, 2017 0.5954 0.6000 0.5800 0.5828 502,941 -0.00(-0.15%)
Dec 15, 2017 0.6100 0.6100 0.5800 0.5837 325,310 -0.02(-2.72%)
Dec 14, 2017 0.5700 0.6100 0.5700 0.6000 502,375 +0.02(+3.82%)
Dec 13, 2017 0.5800 0.5812 0.5650 0.5779 507,650 -0.01(-1.90%)
Dec 12, 2017 0.6200 0.6200 0.5750 0.5891 965,559 -0.02(-3.14%)
Dec 11, 2017 0.5700 0.6100 0.5700 0.6082 2,225,069 +0.04(+6.70%)
Dec 08, 2017 0.5598 0.5792 0.5408 0.5700 935,078 +0.01(+1.79%)
Dec 07, 2017 0.5330 0.5600 0.5250 0.5600 455,606 +0.03(+5.16%)
Dec 06, 2017 0.5400 0.5515 0.5244 0.5325 914,029 -0.03(-5.16%)
Dec 05, 2017 0.5890 0.5890 0.5504 0.5615 1,110,969 -0.01(-2.19%)
Dec 04, 2017 0.5220 0.5900 0.5220 0.5741 3,086,870 +0.08(+15.58%)
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.