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 (%)
Apr 30, 2010 1.640 1.640 1.580 1.600 453,609 -0.04(-2.44%)
Apr 29, 2010 1.680 1.700 1.620 1.640 368,709 -0.04(-2.38%)
Apr 28, 2010 1.680 1.710 1.660 1.680 376,934 -0.01(-0.59%)
Apr 27, 2010 1.670 1.722 1.640 1.690 987,502 +0.05(+3.05%)
Apr 26, 2010 1.770 1.790 1.630 1.640 1,033,834 -0.11(-6.29%)
Apr 23, 2010 1.650 1.750 1.650 1.750 1,054,471 +0.07(+4.17%)
Apr 22, 2010 1.550 1.680 1.550 1.680 1,445,606 +0.09(+5.66%)
Apr 21, 2010 1.580 1.600 1.550 1.590 410,043 +0.01(+0.63%)
Apr 20, 2010 1.530 1.600 1.530 1.580 1,019,591 +0.08(+5.33%)
Apr 19, 2010 1.410 1.511 1.410 1.500 1,655,398 +0.01(+0.67%)
Apr 16, 2010 1.470 1.510 1.470 1.490 420,244 +0.01(+0.68%)
Apr 15, 2010 1.550 1.550 1.480 1.480 480,550 -0.07(-4.52%)
Apr 14, 2010 1.480 1.550 1.480 1.550 1,012,317 +0.07(+4.73%)
Apr 13, 2010 1.510 1.510 1.450 1.480 437,323 +0.00(+0.00%)
Apr 12, 2010 1.590 1.590 1.460 1.480 808,809 -0.08(-5.13%)
Apr 09, 2010 1.560 1.560 1.520 1.560 439,274 +0.01(+0.65%)
Apr 08, 2010 1.550 1.560 1.500 1.550 472,674 +0.01(+0.65%)
Apr 07, 2010 1.610 1.670 1.530 1.540 966,447 -0.07(-4.35%)
Apr 06, 2010 1.620 1.620 1.580 1.610 719,684 +0.03(+1.90%)
Apr 05, 2010 1.540 1.620 1.530 1.580 856,955 +0.05(+3.27%)
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.