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 )

2.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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, 2020 0.4139 0.4239 0.4100 0.4183 251,300 -0.00(-0.74%)
May 28, 2020 0.4118 0.4350 0.4101 0.4214 585,819 -0.01(-1.86%)
May 27, 2020 0.4100 0.4300 0.3984 0.4294 570,500 +0.02(+5.61%)
May 26, 2020 0.3904 0.4085 0.3900 0.4066 301,206 +0.01(+1.40%)
May 22, 2020 0.4200 0.4200 0.3900 0.4010 461,400 -0.01(-2.15%)
May 21, 2020 0.4210 0.4210 0.4000 0.4098 294,290 -0.00(-1.04%)
May 20, 2020 0.4075 0.4320 0.4075 0.4141 467,384 +0.00(+1.00%)
May 19, 2020 0.4300 0.4340 0.4020 0.4100 745,125 -0.01(-2.87%)
May 18, 2020 0.4300 0.4350 0.4100 0.4221 254,076 +0.01(+2.98%)
May 15, 2020 0.4051 0.4287 0.3900 0.4099 614,200 +0.00(+0.96%)
May 14, 2020 0.4020 0.4200 0.3938 0.4060 836,274 -0.03(-6.21%)
May 13, 2020 0.4250 0.4450 0.3800 0.4329 2,167,467 -0.01(-2.32%)
May 12, 2020 0.4300 0.4500 0.4258 0.4432 559,312 +0.00(+0.18%)
May 11, 2020 0.4398 0.4440 0.4203 0.4424 737,086 +0.01(+3.17%)
May 08, 2020 0.4108 0.4315 0.4108 0.4288 544,900 +0.02(+3.90%)
May 07, 2020 0.4389 0.4389 0.4020 0.4127 584,978 -0.01(-3.24%)
May 06, 2020 0.4498 0.4500 0.4167 0.4265 669,582 -0.03(-6.30%)
May 05, 2020 0.4800 0.4800 0.4410 0.4552 631,521 +0.01(+1.16%)
May 04, 2020 0.4300 0.4618 0.4150 0.4500 901,755 +0.01(+2.30%)
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.