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 28, 2017 0.5480 0.5492 0.5093 0.5200 1,349,811 -0.03(-5.25%)
Apr 27, 2017 0.5880 0.5880 0.5482 0.5488 539,567 -0.04(-6.98%)
Apr 26, 2017 0.5900 0.5900 0.5800 0.5900 195,154 +0.01(+1.72%)
Apr 25, 2017 0.5800 0.5916 0.5631 0.5800 619,298 +0.00(+0.00%)
Apr 24, 2017 0.5966 0.5966 0.5800 0.5800 372,102 -0.01(-1.68%)
Apr 21, 2017 0.6000 0.6007 0.5825 0.5899 342,130 -0.01(-0.86%)
Apr 20, 2017 0.6000 0.6100 0.5900 0.5950 220,754 -0.01(-0.87%)
Apr 19, 2017 0.6100 0.6100 0.6000 0.6002 275,541 -0.01(-0.84%)
Apr 18, 2017 0.6001 0.6145 0.6000 0.6053 220,122 -0.00(-0.56%)
Apr 17, 2017 0.6150 0.6192 0.6001 0.6087 253,803 +0.00(+0.36%)
Apr 13, 2017 0.6181 0.6250 0.6050 0.6065 423,611 -0.02(-3.05%)
Apr 12, 2017 0.6500 0.6538 0.6162 0.6256 306,312 -0.02(-3.72%)
Apr 11, 2017 0.6300 0.6599 0.6217 0.6498 497,840 +0.02(+3.14%)
Apr 10, 2017 0.6100 0.6472 0.6050 0.6300 816,828 +0.03(+4.30%)
Apr 07, 2017 0.6036 0.6144 0.6009 0.6040 198,070 -0.00(-0.02%)
Apr 06, 2017 0.6000 0.6055 0.5934 0.6041 287,952 -0.01(-0.93%)
Apr 05, 2017 0.6024 0.6200 0.6000 0.6098 381,791 -0.01(-1.65%)
Apr 04, 2017 0.6000 0.6200 0.5900 0.6200 462,180 +0.01(+1.46%)
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.