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 (%)
May 31, 2019 0.5000 0.5289 0.4950 0.5152 786,300 +0.01(+1.80%)
May 30, 2019 0.5000 0.5079 0.4952 0.5061 261,679 +0.01(+1.22%)
May 29, 2019 0.4900 0.5000 0.4900 0.5000 319,946 +0.00(+0.22%)
May 28, 2019 0.5000 0.5123 0.4947 0.4989 299,527 -0.00(-0.28%)
May 24, 2019 0.5000 0.5100 0.4970 0.5003 145,200 -0.00(-0.71%)
May 23, 2019 0.5000 0.5044 0.4950 0.5039 189,672 -0.00(-0.49%)
May 22, 2019 0.5172 0.5200 0.5002 0.5064 205,484 -0.01(-1.82%)
May 21, 2019 0.5100 0.5284 0.5100 0.5158 339,790 +0.02(+3.10%)
May 20, 2019 0.5150 0.5273 0.5003 0.5003 265,288 -0.02(-3.79%)
May 17, 2019 0.5200 0.5205 0.5096 0.5200 703,100 +0.00(+0.00%)
May 16, 2019 0.5000 0.5200 0.4999 0.5200 205,315 +0.02(+3.46%)
May 15, 2019 0.5000 0.5051 0.4956 0.5026 213,302 +0.01(+1.07%)
May 14, 2019 0.4939 0.5052 0.4900 0.4973 719,488 -0.00(-0.12%)
May 13, 2019 0.5050 0.5051 0.4955 0.4979 560,061 -0.01(-1.21%)
May 10, 2019 0.5000 0.5050 0.5000 0.5040 125,200 +0.00(+0.06%)
May 09, 2019 0.5049 0.5086 0.4949 0.5037 393,881 +0.00(+0.50%)
May 08, 2019 0.5200 0.5200 0.5000 0.5012 301,500 -0.01(-1.96%)
May 07, 2019 0.5266 0.5266 0.5080 0.5112 643,435 -0.02(-2.92%)
May 06, 2019 0.5350 0.5350 0.5111 0.5266 317,036 +0.00(+0.08%)
May 03, 2019 0.5135 0.5284 0.5100 0.5262 371,000 +0.01(+1.17%)
May 02, 2019 0.5154 0.5388 0.5104 0.5201 437,616 -0.02(-3.69%)
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.