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 )

2.020 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 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 (%)
Jun 29, 2012 1.350 1.350 1.310 1.340 608,160 +0.05(+3.88%)
Jun 28, 2012 1.300 1.300 1.270 1.290 871,140 -0.03(-2.27%)
Jun 27, 2012 1.330 1.340 1.299 1.320 674,710 +0.00(+0.00%)
Jun 26, 2012 1.310 1.340 1.290 1.320 349,292 +0.00(+0.00%)
Jun 25, 2012 1.350 1.370 1.300 1.320 750,629 -0.06(-4.35%)
Jun 22, 2012 1.410 1.430 1.350 1.380 1,041,707 -0.03(-2.13%)
Jun 21, 2012 1.480 1.490 1.380 1.410 678,945 -0.07(-4.73%)
Jun 20, 2012 1.480 1.520 1.470 1.480 666,873 -0.01(-0.67%)
Jun 19, 2012 1.480 1.510 1.470 1.490 311,557 +0.01(+0.68%)
Jun 18, 2012 1.400 1.500 1.400 1.480 517,167 +0.03(+2.07%)
Jun 15, 2012 1.400 1.460 1.400 1.450 446,049 +0.02(+1.40%)
Jun 14, 2012 1.450 1.470 1.400 1.430 727,443 -0.03(-2.05%)
Jun 13, 2012 1.460 1.500 1.440 1.460 339,702 -0.02(-1.35%)
Jun 12, 2012 1.490 1.500 1.460 1.480 257,079 +0.01(+0.68%)
Jun 11, 2012 1.520 1.550 1.460 1.470 378,487 -0.03(-2.00%)
Jun 08, 2012 1.480 1.530 1.480 1.500 258,416 -0.04(-2.60%)
Jun 07, 2012 1.560 1.590 1.470 1.540 510,370 +0.02(+1.32%)
Jun 06, 2012 1.500 1.570 1.470 1.520 473,482 +0.02(+1.33%)
Jun 05, 2012 1.440 1.510 1.410 1.500 484,327 +0.06(+4.17%)
Jun 04, 2012 1.430 1.450 1.410 1.440 308,498 +0.00(+0.01%)
Jun 01, 2012 1.420 1.450 1.400 1.440 824,786 -0.06(-4.01%)
May 31, 2012 1.530 1.550 1.450 1.500 703,228 -0.04(-2.60%)
May 30, 2012 1.570 1.590 1.540 1.540 435,958 -0.10(-6.38%)
May 29, 2012 1.630 1.710 1.620 1.645 710,590 +0.06(+4.11%)
May 25, 2012 1.620 1.630 1.560 1.580 587,463 -0.02(-1.25%)
May 24, 2012 1.490 1.600 1.490 1.600 728,353 +0.08(+5.26%)
May 23, 2012 1.350 1.520 1.350 1.520 686,264 +0.14(+10.14%)
May 22, 2012 1.430 1.490 1.380 1.380 612,333 -0.08(-5.48%)
May 21, 2012 1.420 1.490 1.420 1.460 527,570 +0.06(+4.29%)
May 18, 2012 1.350 1.470 1.350 1.400 905,330 +0.06(+4.48%)
May 17, 2012 1.330 1.380 1.330 1.340 504,738 -0.01(-0.74%)
May 16, 2012 1.400 1.420 1.340 1.350 976,423 -0.07(-4.93%)
May 15, 2012 1.510 1.520 1.400 1.420 754,189 -0.08(-5.65%)
May 14, 2012 1.520 1.550 1.480 1.505 1,058,759 -0.10(-5.94%)
May 11, 2012 1.640 1.680 1.570 1.600 634,801 -0.04(-2.44%)
May 10, 2012 1.570 1.660 1.570 1.640 620,473 +0.06(+3.80%)
May 09, 2012 1.560 1.590 1.550 1.580 617,032 -0.02(-1.25%)
May 08, 2012 1.670 1.680 1.560 1.600 1,135,629 -0.14(-8.05%)
May 07, 2012 1.740 1.760 1.700 1.740 386,321 -0.04(-2.25%)
May 04, 2012 1.840 1.840 1.760 1.780 505,469 -0.10(-5.32%)
May 03, 2012 1.940 1.980 1.850 1.880 666,660 -0.09(-4.57%)
May 02, 2012 1.860 1.980 1.840 1.970 834,363 +0.07(+3.68%)
May 01, 2012 1.820 1.910 1.820 1.900 808,267 +0.07(+3.83%)
Apr 30, 2012 1.870 1.870 1.780 1.830 726,571 -0.04(-2.14%)
Apr 27, 2012 1.920 1.920 1.850 1.870 471,454 -0.05(-2.60%)
Apr 26, 2012 1.800 1.920 1.800 1.920 906,366 +0.10(+5.49%)
Apr 25, 2012 1.820 1.840 1.780 1.820 298,594 +0.01(+0.55%)
Apr 24, 2012 1.790 1.830 1.770 1.810 401,459 +0.02(+1.12%)
Apr 23, 2012 1.790 1.810 1.740 1.790 1,078,483 -0.04(-2.19%)
Apr 20, 2012 1.840 1.900 1.810 1.830 1,250,944 +0.04(+2.23%)
Apr 19, 2012 1.730 1.880 1.680 1.790 1,739,567 +0.03(+1.70%)
Apr 18, 2012 1.640 1.780 1.630 1.760 1,805,920 +0.06(+3.53%)
Apr 17, 2012 1.470 1.780 1.460 1.700 5,245,307 +0.27(+18.88%)
Apr 16, 2012 1.450 1.500 1.400 1.430 265,590 -0.01(-0.69%)
Apr 13, 2012 1.520 1.520 1.430 1.440 554,068 -0.10(-6.49%)
Apr 12, 2012 1.360 1.540 1.360 1.540 719,976 +0.20(+14.93%)
Apr 11, 2012 1.410 1.430 1.300 1.340 1,318,506 -0.07(-4.96%)
Apr 10, 2012 1.400 1.440 1.370 1.410 694,245 -0.01(-0.70%)
Apr 09, 2012 1.430 1.450 1.410 1.420 387,389 -0.07(-4.70%)
Apr 05, 2012 1.460 1.500 1.430 1.490 425,259 +0.01(+0.68%)
Apr 04, 2012 1.520 1.520 1.460 1.480 805,408 -0.05(-3.27%)
Apr 03, 2012 1.520 1.581 1.510 1.530 981,067 +0.01(+0.66%)
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.