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: 1:44 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 (%)
Feb 27, 2009 1.030 1.150 1.030 1.090 0 -0.03(-2.68%)
Feb 26, 2009 1.140 1.210 1.120 1.120 544,932 +0.03(+2.75%)
Feb 25, 2009 1.020 1.150 1.010 1.090 608,048 +0.07(+6.86%)
Feb 24, 2009 1.000 1.060 0.9900 1.020 643,391 +0.02(+2.00%)
Feb 23, 2009 1.020 1.030 1.000 1.000 831,802 -0.01(-0.99%)
Feb 20, 2009 1.090 1.110 1.000 1.010 608,327 -0.06(-5.61%)
Feb 19, 2009 1.100 1.150 1.070 1.070 322,640 -0.03(-2.73%)
Feb 18, 2009 1.080 1.190 1.070 1.100 422,576 +0.01(+0.92%)
Feb 17, 2009 1.240 1.240 1.080 1.090 393,082 -0.07(-6.03%)
Feb 13, 2009 1.140 1.210 1.140 1.160 582,691 +0.01(+0.87%)
Feb 12, 2009 1.220 1.220 1.120 1.150 307,511 -0.03(-2.54%)
Feb 11, 2009 1.160 1.230 1.140 1.180 447,213 +0.01(+0.85%)
Feb 10, 2009 1.310 1.340 1.140 1.170 617,409 -0.13(-10.00%)
Feb 09, 2009 1.300 1.360 1.260 1.300 629,002 +0.03(+2.36%)
Feb 06, 2009 1.190 1.270 1.170 1.270 546,418 +0.09(+7.63%)
Feb 05, 2009 1.140 1.190 1.140 1.180 379,693 +0.05(+4.42%)
Feb 04, 2009 1.060 1.200 1.060 1.130 764,981 +0.03(+2.73%)
Feb 03, 2009 1.110 1.160 1.070 1.100 567,943 -0.01(-0.90%)
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.