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 29, 2015 0.8215 0.8431 0.8215 0.8334 338,962 -0.00(-0.36%)
May 28, 2015 0.8300 0.8453 0.8200 0.8364 543,875 +0.00(+0.17%)
May 27, 2015 0.8398 0.8433 0.8225 0.8350 257,360 -0.00(-0.48%)
May 26, 2015 0.8483 0.8779 0.8211 0.8390 721,835 -0.01(-1.11%)
May 22, 2015 0.8500 0.8484 0.8484 0.8484 461,500 -0.01(-1.36%)
May 21, 2015 0.8550 0.8680 0.8500 0.8601 390,625 +0.02(+1.79%)
May 20, 2015 0.8614 0.8680 0.8450 0.8450 341,465 -0.02(-1.90%)
May 19, 2015 0.8805 0.8868 0.8600 0.8614 693,741 -0.05(-5.34%)
May 18, 2015 0.9135 0.9220 0.8900 0.9100 568,498 +0.02(+2.26%)
May 15, 2015 0.9243 0.9243 0.8830 0.8899 523,985 -0.04(-4.23%)
May 14, 2015 0.9428 0.9523 0.9167 0.9292 564,335 -0.01(-1.15%)
May 13, 2015 0.8900 0.9400 0.8700 0.9400 945,678 +0.06(+6.35%)
May 12, 2015 0.8510 0.8962 0.8510 0.8839 554,648 +0.02(+2.83%)
May 11, 2015 0.8890 0.8890 0.8504 0.8596 267,920 -0.02(-2.10%)
May 08, 2015 0.8500 0.8790 0.8331 0.8780 422,138 +0.05(+5.78%)
May 07, 2015 0.8600 0.8615 0.8323 0.8300 527,118 -0.04(-4.05%)
May 06, 2015 0.8868 0.8960 0.8600 0.8650 1,003,000 -0.04(-4.93%)
May 05, 2015 0.8900 0.9099 0.8800 0.9099 661,420 +0.02(+2.25%)
May 04, 2015 0.8871 0.8900 0.8710 0.8899 667,254 +0.02(+2.17%)
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.