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:

Denison Mines Corp. (NY: DNN )

1.980 -0.160 (-7.48%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.410 1.430 1.370 1.370 6,045,052 -0.03(-2.14%)
Dec 30, 2021 1.400 1.450 1.380 1.400 5,714,152 +0.00(+0.00%)
Dec 29, 2021 1.420 1.445 1.390 1.400 4,566,276 -0.05(-3.45%)
Dec 28, 2021 1.530 1.550 1.400 1.450 9,213,860 -0.07(-4.61%)
Dec 27, 2021 1.460 1.520 1.430 1.520 3,672,548 +0.08(+5.56%)
Dec 23, 2021 1.430 1.470 1.405 1.440 3,486,168 +0.04(+2.86%)
Dec 22, 2021 1.390 1.440 1.390 1.400 4,140,445 -0.03(-2.10%)
Dec 21, 2021 1.360 1.430 1.330 1.430 6,608,702 +0.10(+7.52%)
Dec 20, 2021 1.330 1.340 1.270 1.330 13,994,182 -0.06(-4.32%)
Dec 17, 2021 1.380 1.417 1.330 1.390 6,282,013 +0.00(+0.00%)
Dec 16, 2021 1.510 1.530 1.370 1.390 8,776,379 -0.08(-5.44%)
Dec 15, 2021 1.360 1.470 1.300 1.470 9,722,490 +0.10(+7.30%)
Dec 14, 2021 1.350 1.380 1.305 1.370 12,400,297 -0.02(-1.44%)
Dec 13, 2021 1.430 1.450 1.350 1.390 7,543,450 -0.03(-2.11%)
Dec 10, 2021 1.500 1.510 1.400 1.420 12,883,988 -0.07(-4.70%)
Dec 09, 2021 1.590 1.590 1.480 1.490 7,695,626 -0.09(-5.70%)
Dec 08, 2021 1.580 1.605 1.530 1.580 6,784,380 +0.02(+1.28%)
Dec 07, 2021 1.500 1.580 1.489 1.560 7,897,418 +0.13(+9.09%)
Dec 06, 2021 1.390 1.440 1.310 1.430 12,842,370 -0.01(-0.69%)
Dec 03, 2021 1.540 1.550 1.380 1.440 13,688,069 -0.07(-4.64%)
Dec 02, 2021 1.500 1.560 1.460 1.510 9,927,434 +0.03(+2.03%)
Dec 01, 2021 1.550 1.640 1.480 1.480 9,699,644 -0.11(-6.92%)
Nov 30, 2021 1.610 1.660 1.480 1.590 14,430,676 -0.06(-3.64%)
Nov 29, 2021 1.660 1.700 1.630 1.650 7,683,372 +0.02(+1.23%)
Nov 26, 2021 1.560 1.640 1.530 1.630 8,988,516 -0.08(-4.68%)
Nov 24, 2021 1.750 1.750 1.650 1.710 7,201,761 -0.03(-1.72%)
Nov 23, 2021 1.640 1.770 1.633 1.740 14,470,691 +0.14(+8.75%)
Nov 22, 2021 1.700 1.730 1.580 1.600 14,313,412 -0.10(-5.88%)
Nov 19, 2021 1.760 1.790 1.670 1.700 13,145,845 -0.10(-5.56%)
Nov 18, 2021 1.780 1.800 1.720 1.800 8,314,910 +0.04(+2.27%)
Nov 17, 2021 1.800 1.910 1.760 1.760 11,489,346 -0.07(-3.83%)
Nov 16, 2021 1.890 1.920 1.770 1.830 12,787,738 -0.11(-5.67%)
Nov 15, 2021 2.040 2.040 1.880 1.940 10,929,542 -0.03(-1.52%)
Nov 12, 2021 2.010 2.079 1.940 1.970 11,032,432 -0.02(-1.01%)
Nov 11, 2021 1.980 2.050 1.911 1.990 16,948,444 -0.06(-2.93%)
Nov 10, 2021 2.100 2.050 22,286,996 -0.07(-3.30%)
Nov 09, 2021 2.100 2.128 1.960 2.120 16,149,841 +0.04(+1.92%)
Nov 08, 2021 1.950 2.100 1.930 2.080 22,809,500 +0.15(+7.77%)
Nov 05, 2021 1.970 1.990 1.860 1.930 11,656,637 -0.01(-0.52%)
Nov 04, 2021 2.000 2.000 1.850 1.940 17,946,884 +0.02(+1.04%)
Nov 03, 2021 1.780 1.930 1.770 1.920 17,870,636 +0.15(+8.47%)
Nov 02, 2021 1.760 1.795 1.720 1.770 9,410,139 +0.00(+0.00%)
Nov 01, 2021 1.700 1.820 1.745 1.770 12,789,640 +0.08(+4.73%)
Oct 29, 2021 1.770 1.790 1.620 1.690 19,666,934 -0.08(-4.52%)
Oct 28, 2021 1.740 1.794 1.710 1.770 11,721,364 +0.03(+1.72%)
Oct 27, 2021 1.830 1.900 1.720 1.740 15,377,265 -0.12(-6.45%)
Oct 26, 2021 1.920 1.860 15,017,133 -0.03(-1.59%)
Oct 25, 2021 1.900 1.980 1.860 1.890 14,543,110 +0.03(+1.61%)
Oct 22, 2021 1.870 1.900 1.750 1.860 13,303,078 -0.02(-1.06%)
Oct 21, 2021 1.960 1.970 1.840 1.880 13,116,320 -0.08(-4.08%)
Oct 20, 2021 1.850 1.960 1.790 1.960 15,676,720 +0.12(+6.52%)
Oct 19, 2021 1.900 1.910 1.780 1.840 20,977,100 -0.02(-1.08%)
Oct 18, 2021 1.690 1.900 1.680 1.860 35,860,944 +0.21(+12.73%)
Oct 15, 2021 1.650 1.716 1.590 1.650 9,924,820 +0.00(+0.00%)
Oct 14, 2021 1.730 1.780 1.620 1.650 21,726,168 -0.06(-3.51%)
Oct 13, 2021 1.640 1.780 1.540 1.710 33,204,050 +0.09(+5.56%)
Oct 12, 2021 1.410 1.640 1.390 1.620 28,639,468 +0.19(+13.29%)
Oct 11, 2021 1.380 1.430 1.360 1.430 7,925,718 +0.06(+4.38%)
Oct 08, 2021 1.390 1.435 1.350 1.370 8,919,367 -0.03(-2.14%)
Oct 07, 2021 1.370 1.440 1.350 1.400 8,946,152 +0.05(+3.70%)
Oct 06, 2021 1.410 1.410 1.320 1.350 16,004,579 -0.10(-6.90%)
Oct 05, 2021 1.480 1.510 1.430 1.450 8,597,623 +0.01(+0.69%)
Oct 04, 2021 1.530 1.560 1.400 1.440 22,394,948 -0.07(-4.64%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.